Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cvb Financial Corp (NQ: CVBF )

17.21 +0.28 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 6.515 6.515 6.351 6.417 1,312,325 -0.09(-1.32%)
Apr 28, 2011 6.443 6.548 6.443 6.502 795,815 +0.03(+0.51%)
Apr 27, 2011 6.331 6.482 6.265 6.469 1,003,880 +0.16(+2.51%)
Apr 26, 2011 6.245 6.384 6.206 6.311 912,059 +0.09(+1.48%)
Apr 25, 2011 6.344 6.456 6.140 6.219 1,208,412 +0.09(+1.51%)
Apr 21, 2011 6.212 6.212 5.995 6.127 1,123,442 +0.00(+0.00%)
Apr 20, 2011 6.074 6.133 6.015 6.127 986,771 +0.10(+1.64%)
Apr 19, 2011 6.028 6.048 5.929 6.028 1,067,893 +0.01(+0.22%)
Apr 18, 2011 5.929 6.140 5.929 6.015 769,403 -0.07(-1.19%)
Apr 15, 2011 6.048 6.166 6.048 6.087 698,280 +0.03(+0.43%)
Apr 14, 2011 6.015 6.087 5.969 6.061 658,611 +0.01(+0.22%)
Apr 13, 2011 6.239 6.265 6.028 6.048 831,692 -0.14(-2.24%)
Apr 12, 2011 6.179 6.285 6.140 6.186 1,026,160 -0.05(-0.84%)
Apr 11, 2011 6.179 6.311 6.173 6.239 852,403 +0.05(+0.74%)
Apr 08, 2011 6.338 6.357 6.173 6.193 782,251 -0.09(-1.36%)
Apr 07, 2011 6.450 6.489 6.272 6.278 955,813 -0.16(-2.46%)
Apr 06, 2011 6.463 6.489 6.417 6.436 1,512,094 -0.01(-0.20%)
Apr 05, 2011 6.436 6.509 6.357 6.450 1,859,912 -0.02(-0.31%)
Apr 04, 2011 6.331 6.522 6.272 6.469 1,768,921 +0.13(+2.08%)
Apr 01, 2011 6.179 6.344 6.166 6.338 1,873,305 +0.20(+3.33%)
Mar 31, 2011 6.008 6.140 5.995 6.133 1,763,761 +0.12(+1.97%)
Mar 30, 2011 6.015 6.114 5.824 6.015 3,079,905 +0.19(+3.28%)
Mar 29, 2011 5.600 6.061 5.600 5.824 4,224,751 +0.49(+9.14%)
Mar 28, 2011 5.376 5.382 5.297 5.336 487,679 -0.02(-0.43%)
Mar 25, 2011 5.379 5.464 5.330 5.359 726,394 +0.02(+0.37%)
Mar 24, 2011 5.444 5.444 5.333 5.340 522,032 -0.09(-1.68%)
Mar 23, 2011 5.477 5.490 5.379 5.431 877,505 -0.07(-1.19%)
Mar 22, 2011 5.490 5.581 5.405 5.496 645,865 +0.01(+0.12%)
Mar 21, 2011 5.431 5.490 5.372 5.490 749,294 +0.16(+2.93%)
Mar 18, 2011 5.170 5.392 5.157 5.333 2,467,579 +0.20(+3.81%)
Mar 17, 2011 5.177 5.216 5.118 5.138 587,646 +0.02(+0.38%)
Mar 16, 2011 5.229 5.242 5.105 5.118 1,067,933 -0.10(-1.88%)
Mar 15, 2011 5.144 5.242 5.118 5.216 1,353,369 -0.03(-0.62%)
Mar 14, 2011 5.255 5.307 5.196 5.248 736,612 -0.07(-1.23%)
Mar 11, 2011 5.366 5.418 5.261 5.314 1,241,438 -0.06(-1.09%)
Mar 10, 2011 5.477 5.477 5.359 5.372 985,248 -0.18(-3.17%)
Mar 09, 2011 5.509 5.587 5.470 5.548 535,656 +0.04(+0.71%)
Mar 08, 2011 5.372 5.522 5.359 5.509 886,467 +0.16(+2.92%)
Mar 07, 2011 5.385 5.444 5.307 5.353 966,198 +0.01(+0.12%)
Mar 04, 2011 5.411 5.424 5.320 5.346 760,814 -0.08(-1.44%)
Mar 03, 2011 5.392 5.464 5.353 5.424 830,105 +0.09(+1.71%)
Mar 02, 2011 5.359 5.444 5.327 5.333 1,260,345 -0.01(-0.24%)
Mar 01, 2011 5.444 5.457 5.314 5.346 1,400,455 -0.10(-1.91%)
Feb 28, 2011 5.477 5.509 5.411 5.450 593,367 -0.01(-0.24%)
Feb 25, 2011 5.385 5.488 5.379 5.464 886,944 +0.10(+1.82%)
Feb 24, 2011 5.437 5.437 5.333 5.366 1,534,326 -0.07(-1.32%)
Feb 23, 2011 5.516 5.561 5.418 5.437 969,880 -0.09(-1.65%)
Feb 22, 2011 5.607 5.685 5.522 5.529 1,053,817 -0.14(-2.53%)
Feb 18, 2011 5.672 5.692 5.640 5.672 796,471 +0.04(+0.69%)
Feb 17, 2011 5.633 5.633 5.574 5.633 597,794 -0.02(-0.35%)
Feb 16, 2011 5.600 5.672 5.555 5.653 497,250 +0.05(+0.93%)
Feb 15, 2011 5.640 5.692 5.594 5.600 768,266 -0.06(-1.04%)
Feb 14, 2011 5.620 5.698 5.587 5.659 461,271 +0.01(+0.23%)
Feb 11, 2011 5.509 5.646 5.490 5.646 703,976 +0.10(+1.88%)
Feb 10, 2011 5.627 5.672 5.503 5.542 760,813 -0.10(-1.73%)
Feb 09, 2011 5.607 5.659 5.561 5.640 1,069,766 +0.00(+0.00%)
Feb 08, 2011 5.587 5.685 5.568 5.640 775,293 +0.04(+0.70%)
Feb 07, 2011 5.548 5.653 5.509 5.600 1,049,921 +0.05(+0.82%)
Feb 04, 2011 5.424 5.561 5.418 5.555 1,557,195 +0.13(+2.40%)
Feb 03, 2011 5.398 5.483 5.346 5.424 747,697 +0.03(+0.48%)
Feb 02, 2011 5.444 5.529 5.379 5.398 712,593 -0.08(-1.43%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.