Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

16.23 -0.30 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.561 5.561 5.398 5.398 1,164,085 -0.12(-2.24%)
Jan 28, 2011 5.613 5.711 5.516 5.522 1,422,910 -0.10(-1.74%)
Jan 27, 2011 5.496 5.653 5.470 5.620 1,220,393 +0.10(+1.89%)
Jan 26, 2011 5.503 5.555 5.392 5.516 1,064,876 +0.04(+0.71%)
Jan 25, 2011 5.490 5.503 5.366 5.477 1,655,115 -0.05(-0.94%)
Jan 24, 2011 5.509 5.548 5.418 5.529 1,130,823 -0.01(-0.12%)
Jan 21, 2011 5.594 5.594 5.405 5.535 1,492,283 -0.05(-0.93%)
Jan 20, 2011 5.509 5.646 5.307 5.587 3,399,534 -0.08(-1.38%)
Jan 19, 2011 5.790 5.796 5.659 5.666 952,210 -0.14(-2.47%)
Jan 18, 2011 5.705 5.835 5.633 5.809 942,335 +0.08(+1.48%)
Jan 14, 2011 5.457 5.790 5.450 5.724 1,662,991 +0.28(+5.15%)
Jan 13, 2011 5.431 5.529 5.411 5.444 766,008 +0.00(+0.00%)
Jan 12, 2011 5.542 5.568 5.418 5.444 687,574 -0.03(-0.60%)
Jan 11, 2011 5.398 5.509 5.379 5.477 1,324,725 +0.10(+1.82%)
Jan 10, 2011 5.281 5.431 5.170 5.379 1,042,792 +0.10(+1.98%)
Jan 07, 2011 5.529 5.594 5.248 5.274 1,253,365 -0.22(-3.92%)
Jan 06, 2011 5.613 5.633 5.483 5.490 809,267 -0.11(-1.98%)
Jan 05, 2011 5.522 5.649 5.496 5.600 688,241 +0.07(+1.30%)
Jan 04, 2011 5.698 5.770 5.470 5.529 1,109,770 -0.16(-2.86%)
Jan 03, 2011 5.711 5.724 5.620 5.692 934,516 +0.04(+0.69%)
Dec 31, 2010 5.705 5.803 5.646 5.653 566,331 -0.08(-1.37%)
Dec 30, 2010 5.737 5.776 5.672 5.731 401,576 -0.03(-0.45%)
Dec 29, 2010 5.809 5.809 5.705 5.757 301,783 -0.02(-0.34%)
Dec 28, 2010 5.822 5.848 5.737 5.776 475,556 -0.04(-0.67%)
Dec 27, 2010 5.737 5.835 5.685 5.816 491,428 +0.06(+0.96%)
Dec 23, 2010 5.851 5.870 5.718 5.760 523,167 -0.07(-1.22%)
Dec 22, 2010 5.573 5.844 5.573 5.831 1,914,649 +0.28(+5.12%)
Dec 21, 2010 5.528 5.599 5.521 5.547 1,085,858 +0.06(+1.18%)
Dec 20, 2010 5.489 5.541 5.437 5.483 488,688 +0.03(+0.47%)
Dec 17, 2010 5.470 5.528 5.437 5.457 1,309,271 +0.00(+0.00%)
Dec 16, 2010 5.470 5.534 5.424 5.457 678,774 +0.02(+0.36%)
Dec 15, 2010 5.528 5.586 5.399 5.437 882,585 -0.08(-1.41%)
Dec 14, 2010 5.663 5.689 5.515 5.515 1,202,383 -0.12(-2.18%)
Dec 13, 2010 5.767 5.767 5.631 5.637 823,266 -0.13(-2.24%)
Dec 10, 2010 5.715 5.767 5.618 5.767 890,365 +0.05(+0.90%)
Dec 09, 2010 5.741 5.747 5.676 5.715 1,078,696 -0.02(-0.34%)
Dec 08, 2010 5.618 5.734 5.586 5.734 2,582,318 +0.12(+2.07%)
Dec 07, 2010 5.328 5.683 5.328 5.618 2,737,401 +0.33(+6.23%)
Dec 06, 2010 5.153 5.302 5.089 5.289 1,051,198 +0.10(+1.99%)
Dec 03, 2010 5.140 5.192 5.063 5.185 706,865 +0.00(+0.00%)
Dec 02, 2010 5.185 5.192 5.082 5.185 1,208,306 +0.02(+0.37%)
Dec 01, 2010 5.179 5.218 5.121 5.166 1,169,542 +0.08(+1.65%)
Nov 30, 2010 5.185 5.185 5.011 5.082 1,135,332 -0.15(-2.84%)
Nov 29, 2010 5.192 5.269 5.140 5.231 775,505 +0.02(+0.37%)
Nov 26, 2010 5.250 5.347 5.192 5.211 318,365 -0.08(-1.59%)
Nov 24, 2010 5.405 5.295 5.295 5.295 914,737 -0.07(-1.32%)
Nov 23, 2010 5.185 5.576 5.179 5.366 2,226,025 +0.12(+2.21%)
Nov 22, 2010 5.276 5.315 5.185 5.250 381,193 -0.05(-0.97%)
Nov 19, 2010 5.366 5.366 5.256 5.302 445,830 -0.07(-1.32%)
Nov 18, 2010 5.353 5.437 5.308 5.373 421,640 +0.09(+1.71%)
Nov 17, 2010 5.424 5.424 5.244 5.282 597,199 -0.15(-2.73%)
Nov 16, 2010 5.360 5.431 5.266 5.431 842,386 +0.04(+0.72%)
Nov 15, 2010 5.424 5.476 5.379 5.392 457,392 -0.01(-0.12%)
Nov 12, 2010 5.470 5.476 5.386 5.399 696,883 -0.11(-1.99%)
Nov 11, 2010 5.328 5.560 5.269 5.508 812,848 +0.11(+2.03%)
Nov 10, 2010 5.373 5.444 5.295 5.399 644,367 +0.03(+0.48%)
Nov 09, 2010 5.392 5.470 5.340 5.373 626,171 +0.01(+0.12%)
Nov 08, 2010 5.457 5.457 5.334 5.366 405,468 -0.12(-2.12%)
Nov 05, 2010 5.386 5.605 5.328 5.483 1,014,604 +0.12(+2.29%)
Nov 04, 2010 5.153 5.386 5.095 5.360 1,927,154 +0.27(+5.33%)
Nov 03, 2010 4.966 5.089 4.895 5.089 722,965 +0.14(+2.87%)
Nov 02, 2010 4.856 4.953 4.792 4.947 969,443 +0.16(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.