Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

16.46 -0.08 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2007 7.528 7.641 7.440 7.478 482,399 +0.09(+1.28%)
Aug 30, 2007 7.396 7.547 7.290 7.384 539,263 -0.07(-0.93%)
Aug 29, 2007 7.315 7.478 7.264 7.453 638,480 +0.17(+2.33%)
Aug 28, 2007 7.321 7.371 7.221 7.283 561,670 -0.04(-0.51%)
Aug 27, 2007 7.378 7.440 7.258 7.321 400,227 -0.06(-0.85%)
Aug 24, 2007 7.246 7.472 6.925 7.384 522,794 +0.13(+1.73%)
Aug 23, 2007 7.635 7.660 7.133 7.258 555,971 -0.33(-4.30%)
Aug 22, 2007 7.660 7.804 7.390 7.585 510,620 +0.01(+0.08%)
Aug 21, 2007 7.352 7.729 7.352 7.578 460,697 +0.19(+2.64%)
Aug 20, 2007 7.742 7.786 7.296 7.384 710,710 -0.31(-4.00%)
Aug 17, 2007 7.378 7.804 7.371 7.691 1,243,327 +0.57(+8.02%)
Aug 16, 2007 6.542 7.189 6.542 7.120 1,931,325 +0.57(+8.72%)
Aug 15, 2007 6.536 6.907 6.498 6.549 487,762 +0.02(+0.29%)
Aug 14, 2007 6.580 6.687 6.505 6.530 312,427 -0.07(-1.05%)
Aug 13, 2007 7.139 7.145 6.448 6.599 773,361 -0.44(-6.24%)
Aug 10, 2007 7.321 7.447 6.907 7.038 1,428,558 -0.43(-5.80%)
Aug 09, 2007 7.378 8.005 7.221 7.472 2,005,394 -0.08(-1.00%)
Aug 08, 2007 6.756 7.710 6.756 7.547 2,112,881 +0.83(+12.34%)
Aug 07, 2007 6.298 6.885 6.247 6.718 1,432,685 +0.38(+5.94%)
Aug 06, 2007 6.002 6.367 5.940 6.342 1,040,020 +0.37(+6.20%)
Aug 03, 2007 6.009 6.310 5.959 5.971 991,848 -0.28(-4.42%)
Aug 02, 2007 6.216 6.360 6.147 6.247 1,004,108 +0.04(+0.71%)
Aug 01, 2007 6.141 6.291 6.078 6.203 1,204,937 +0.06(+0.92%)
Jul 31, 2007 6.316 6.354 6.128 6.147 792,604 -0.11(-1.81%)
Jul 30, 2007 6.090 6.298 6.059 6.260 1,040,521 +0.15(+2.47%)
Jul 27, 2007 6.090 6.210 6.072 6.109 1,012,444 -0.01(-0.21%)
Jul 26, 2007 6.122 6.210 6.021 6.122 1,041,088 -0.09(-1.52%)
Jul 25, 2007 6.285 6.316 6.122 6.216 1,394,046 -0.04(-0.60%)
Jul 24, 2007 6.254 6.310 6.191 6.254 1,292,063 -0.03(-0.50%)
Jul 23, 2007 6.310 6.398 6.266 6.285 845,398 -0.01(-0.20%)
Jul 20, 2007 6.348 6.392 6.216 6.298 1,327,786 -0.06(-0.99%)
Jul 19, 2007 6.404 6.536 6.266 6.360 732,375 -0.06(-0.88%)
Jul 18, 2007 6.637 6.681 6.279 6.417 1,018,641 -0.22(-3.31%)
Jul 17, 2007 6.687 6.731 6.624 6.637 450,568 -0.01(-0.09%)
Jul 16, 2007 6.605 6.731 6.599 6.643 845,837 +0.00(+0.00%)
Jul 13, 2007 6.699 6.737 6.605 6.643 325,723 -0.08(-1.21%)
Jul 12, 2007 6.568 6.737 6.555 6.725 679,907 +0.14(+2.19%)
Jul 11, 2007 6.580 6.630 6.505 6.580 625,390 -0.01(-0.19%)
Jul 10, 2007 6.819 6.819 6.561 6.593 635,777 -0.25(-3.67%)
Jul 09, 2007 6.963 6.963 6.831 6.844 415,403 -0.12(-1.71%)
Jul 06, 2007 6.969 6.982 6.907 6.963 175,458 -0.01(-0.09%)
Jul 05, 2007 7.026 7.195 6.907 6.969 232,613 -0.06(-0.80%)
Jul 03, 2007 6.995 7.026 6.913 7.026 153,379 +0.05(+0.72%)
Jul 02, 2007 7.026 7.026 6.938 6.976 322,238 -0.01(-0.09%)
Jun 29, 2007 7.126 7.176 6.969 6.982 631,377 -0.11(-1.51%)
Jun 28, 2007 7.057 7.221 6.938 7.089 460,877 +0.04(+0.62%)
Jun 27, 2007 6.875 7.057 6.850 7.045 529,732 +0.13(+1.91%)
Jun 26, 2007 6.907 6.988 6.875 6.913 459,030 +0.03(+0.36%)
Jun 25, 2007 6.869 7.035 6.812 6.888 721,897 +0.00(+0.00%)
Jun 22, 2007 6.881 6.919 6.725 6.888 3,266,413 -0.03(-0.36%)
Jun 21, 2007 6.900 6.944 6.890 6.913 536,832 -0.03(-0.36%)
Jun 20, 2007 6.969 6.988 6.907 6.938 385,905 -0.03(-0.45%)
Jun 19, 2007 6.963 7.013 6.938 6.969 241,449 -0.04(-0.54%)
Jun 18, 2007 7.007 7.007 6.907 7.007 555,844 +0.00(+0.00%)
Jun 15, 2007 6.844 7.007 6.750 7.007 838,226 +0.28(+4.20%)
Jun 14, 2007 6.825 6.844 6.718 6.725 254,191 -0.11(-1.65%)
Jun 13, 2007 6.831 6.907 6.712 6.838 291,460 +0.05(+0.74%)
Jun 12, 2007 6.907 6.919 6.762 6.787 498,348 -0.15(-2.17%)
Jun 11, 2007 6.976 7.013 6.863 6.938 229,301 -0.07(-0.99%)
Jun 08, 2007 6.812 7.026 6.812 7.007 440,783 +0.21(+3.05%)
Jun 07, 2007 6.963 6.988 6.768 6.800 517,413 -0.16(-2.34%)
Jun 06, 2007 6.995 7.013 6.938 6.963 258,990 -0.09(-1.33%)
Jun 05, 2007 7.126 7.258 6.944 7.057 398,620 -0.11(-1.58%)
Jun 04, 2007 7.195 7.233 7.145 7.170 311,096 -0.06(-0.87%)
Jun 01, 2007 7.221 7.246 7.164 7.233 921,440 +0.06(+0.88%)
May 31, 2007 7.189 7.258 7.100 7.170 450,135 -0.03(-0.35%)
May 30, 2007 7.158 7.214 7.108 7.195 389,247 -0.03(-0.35%)
May 29, 2007 7.221 7.277 7.183 7.221 313,236 -0.03(-0.35%)
May 25, 2007 7.271 7.271 7.151 7.246 443,976 +0.02(+0.26%)
May 24, 2007 7.327 7.421 7.183 7.227 517,411 -0.13(-1.79%)
May 23, 2007 7.409 7.478 7.321 7.359 384,677 -0.03(-0.42%)
May 22, 2007 7.315 7.415 7.277 7.390 312,902 +0.05(+0.68%)
May 21, 2007 7.221 7.390 7.189 7.340 323,257 +0.06(+0.86%)
May 18, 2007 7.315 7.315 7.170 7.277 314,458 -0.01(-0.09%)
May 17, 2007 7.415 7.447 7.283 7.283 309,944 -0.16(-2.19%)
May 16, 2007 7.371 7.522 7.315 7.447 429,185 +0.08(+1.11%)
May 15, 2007 7.478 7.534 7.359 7.365 469,427 -0.13(-1.76%)
May 14, 2007 7.541 7.553 7.472 7.497 523,041 -0.06(-0.83%)
May 11, 2007 7.522 7.616 7.503 7.560 253,248 +0.06(+0.75%)
May 10, 2007 7.572 7.578 7.478 7.503 519,601 -0.10(-1.32%)
May 09, 2007 7.553 7.660 7.534 7.604 303,983 +0.00(+0.00%)
May 08, 2007 7.572 7.610 7.522 7.604 443,821 -0.01(-0.16%)
May 07, 2007 7.641 7.685 7.591 7.616 301,957 -0.02(-0.25%)
May 04, 2007 7.585 7.729 7.541 7.635 441,573 +0.08(+1.08%)
May 03, 2007 7.547 7.572 7.534 7.553 397,006 -0.02(-0.25%)
May 02, 2007 7.409 7.591 7.396 7.572 516,683 +0.15(+2.03%)
May 01, 2007 7.447 7.459 7.334 7.421 530,769 -0.03(-0.42%)
Apr 30, 2007 7.560 7.566 7.409 7.453 633,739 -0.11(-1.49%)
Apr 27, 2007 7.597 7.610 7.553 7.566 443,896 -0.07(-0.90%)
Apr 26, 2007 7.541 7.679 7.528 7.635 443,847 +0.07(+0.95%)
Apr 25, 2007 7.566 7.591 7.503 7.563 544,904 +0.02(+0.21%)
Apr 24, 2007 7.560 7.597 7.484 7.547 503,529 -0.02(-0.25%)
Apr 23, 2007 7.660 7.698 7.516 7.566 570,877 -0.14(-1.79%)
Apr 20, 2007 7.936 7.936 7.673 7.704 467,460 +0.07(+0.90%)
Apr 19, 2007 7.660 7.729 7.534 7.635 486,793 -0.13(-1.70%)
Apr 18, 2007 7.786 7.848 7.754 7.767 474,961 -0.02(-0.24%)
Apr 17, 2007 7.786 7.798 7.666 7.786 569,173 +0.05(+0.65%)
Apr 16, 2007 7.604 7.804 7.591 7.735 330,947 +0.16(+2.07%)
Apr 13, 2007 7.516 7.654 7.491 7.578 906,052 +0.05(+0.67%)
Apr 12, 2007 7.409 7.528 7.365 7.528 535,861 +0.07(+0.93%)
Apr 11, 2007 7.491 7.503 7.415 7.459 394,635 -0.05(-0.67%)
Apr 10, 2007 7.440 7.528 7.440 7.509 309,070 +0.04(+0.50%)
Apr 09, 2007 7.528 7.528 7.447 7.472 316,602 -0.06(-0.83%)
Apr 05, 2007 7.459 7.553 7.440 7.534 399,255 +0.07(+0.93%)
Apr 04, 2007 7.509 7.534 7.421 7.465 402,955 -0.03(-0.42%)
Apr 03, 2007 7.465 7.516 7.409 7.497 408,950 +0.04(+0.59%)
Apr 02, 2007 7.516 7.516 7.378 7.453 356,036 -0.02(-0.25%)
Mar 30, 2007 7.547 7.610 7.409 7.472 405,526 -0.12(-1.57%)
Mar 29, 2007 7.560 7.635 7.453 7.591 335,249 +0.06(+0.75%)
Mar 28, 2007 7.484 7.560 7.409 7.534 993,273 +0.01(+0.17%)
Mar 27, 2007 7.553 7.566 7.516 7.522 235,873 -0.07(-0.91%)
Mar 26, 2007 7.597 7.673 7.497 7.591 171,203 -0.02(-0.25%)
Mar 23, 2007 7.591 7.647 7.572 7.610 150,573 +0.00(+0.00%)
Mar 22, 2007 7.735 7.748 7.560 7.610 250,341 -0.09(-1.14%)
Mar 21, 2007 7.403 7.710 7.403 7.698 361,098 +0.25(+3.37%)
Mar 20, 2007 7.384 7.459 7.365 7.447 182,911 +0.04(+0.59%)
Mar 19, 2007 7.447 7.491 7.371 7.403 309,014 +0.02(+0.26%)
Mar 16, 2007 7.440 7.465 7.352 7.384 841,988 -0.07(-0.93%)
Mar 15, 2007 7.352 7.459 7.340 7.453 361,268 +0.11(+1.54%)
Mar 14, 2007 7.145 7.365 7.133 7.340 398,373 +0.17(+2.36%)
Mar 13, 2007 7.553 7.509 7.145 7.170 684,322 -0.38(-5.07%)
Mar 12, 2007 7.585 7.591 7.509 7.553 284,216 +0.00(+0.00%)
Mar 09, 2007 7.591 7.610 7.472 7.553 304,480 +0.04(+0.50%)
Mar 08, 2007 7.553 7.691 7.503 7.516 361,625 +0.04(+0.50%)
Mar 07, 2007 7.578 7.591 7.453 7.478 305,317 -0.12(-1.57%)
Mar 06, 2007 7.359 7.629 7.359 7.597 491,121 +0.30(+4.13%)
Mar 05, 2007 7.503 7.635 7.277 7.296 691,429 -0.23(-3.09%)
Mar 02, 2007 7.610 7.723 7.516 7.528 524,686 -0.14(-1.80%)
Mar 01, 2007 7.660 7.811 7.597 7.666 477,788 -0.04(-0.49%)
Feb 28, 2007 7.754 7.861 7.666 7.704 554,987 -0.03(-0.32%)
Feb 27, 2007 7.848 7.880 7.698 7.729 578,543 -0.17(-2.15%)
Feb 26, 2007 7.886 7.911 7.786 7.899 361,533 +0.04(+0.48%)
Feb 23, 2007 7.930 7.980 7.817 7.861 209,470 -0.11(-1.34%)
Feb 22, 2007 7.930 7.968 7.848 7.968 251,956 +0.03(+0.40%)
Feb 21, 2007 7.899 7.961 7.867 7.936 183,476 -0.03(-0.32%)
Feb 20, 2007 7.855 8.012 7.817 7.961 274,369 +0.06(+0.79%)
Feb 16, 2007 7.861 7.936 7.836 7.899 231,438 +0.04(+0.48%)
Feb 15, 2007 7.961 7.980 7.848 7.861 191,683 -0.10(-1.26%)
Feb 14, 2007 7.817 7.999 7.817 7.961 408,722 +0.11(+1.44%)
Feb 13, 2007 7.880 7.880 7.804 7.848 398,323 -0.01(-0.08%)
Feb 12, 2007 7.836 7.874 7.786 7.855 275,176 +0.03(+0.40%)
Feb 09, 2007 7.830 7.836 7.779 7.823 497,563 -0.04(-0.48%)
Feb 08, 2007 7.861 7.874 7.811 7.861 327,609 +0.01(+0.08%)
Feb 07, 2007 7.804 7.892 7.754 7.855 314,036 -0.01(-0.16%)
Feb 06, 2007 7.811 7.886 7.754 7.867 481,313 +0.08(+0.97%)
Feb 05, 2007 7.880 7.886 7.754 7.792 505,469 -0.15(-1.90%)
Feb 02, 2007 7.861 7.993 7.817 7.943 428,028 +0.11(+1.36%)
Feb 01, 2007 7.886 7.892 7.773 7.836 473,122 -0.01(-0.16%)
Jan 31, 2007 7.848 7.899 7.767 7.848 539,003 -0.03(-0.32%)
Jan 30, 2007 7.836 7.874 7.710 7.874 423,040 +0.06(+0.72%)
Jan 29, 2007 7.786 7.817 7.761 7.817 521,847 +0.01(+0.08%)
Jan 26, 2007 7.779 7.848 7.710 7.811 461,083 +0.08(+0.97%)
Jan 25, 2007 7.842 7.848 7.635 7.735 451,229 -0.10(-1.28%)
Jan 24, 2007 7.666 7.855 7.666 7.836 840,865 +0.17(+2.21%)
Jan 23, 2007 7.660 7.673 7.560 7.666 447,929 +0.01(+0.08%)
Jan 22, 2007 7.729 7.792 7.541 7.660 506,431 -0.10(-1.29%)
Jan 19, 2007 7.817 7.917 7.629 7.761 582,354 -0.05(-0.64%)
Jan 18, 2007 7.968 8.005 7.773 7.811 412,251 -0.18(-2.20%)
Jan 17, 2007 8.062 8.062 7.968 7.987 251,789 -0.06(-0.78%)
Jan 16, 2007 8.250 8.294 8.030 8.049 493,043 -0.21(-2.51%)
Jan 12, 2007 8.200 8.313 8.175 8.257 210,243 +0.03(+0.38%)
Jan 11, 2007 8.288 8.294 8.162 8.225 292,159 +0.03(+0.31%)
Jan 10, 2007 8.206 8.269 8.100 8.200 325,853 +0.01(+0.15%)
Jan 09, 2007 8.187 8.238 8.049 8.187 371,227 -0.01(-0.15%)
Jan 08, 2007 8.307 8.307 8.106 8.200 354,874 -0.09(-1.06%)
Jan 05, 2007 8.344 8.395 8.221 8.288 510,894 -0.11(-1.35%)
Jan 04, 2007 8.451 8.483 8.307 8.401 455,082 -0.06(-0.67%)
Jan 03, 2007 8.326 8.640 8.326 8.457 597,399 +0.20(+2.47%)
Dec 29, 2006 8.431 8.471 8.231 8.254 952,765 -0.19(-2.30%)
Dec 28, 2006 8.687 8.687 8.431 8.448 2,131,823 -0.23(-2.63%)
Dec 27, 2006 8.550 8.676 8.516 8.676 232,563 +0.13(+1.54%)
Dec 26, 2006 8.345 8.550 8.334 8.545 231,810 +0.26(+3.10%)
Dec 22, 2006 8.339 8.339 8.265 8.288 190,108 -0.03(-0.41%)
Dec 21, 2006 8.299 8.385 8.259 8.322 188,586 +0.05(+0.55%)
Dec 20, 2006 8.351 8.419 8.265 8.277 142,368 -0.05(-0.55%)
Dec 19, 2006 8.259 8.334 8.157 8.322 158,980 +0.00(+0.00%)
Dec 18, 2006 8.396 8.482 8.248 8.322 192,225 -0.06(-0.75%)
Dec 15, 2006 8.453 8.585 8.374 8.385 611,565 -0.07(-0.81%)
Dec 14, 2006 8.385 8.573 8.362 8.453 203,350 +0.10(+1.16%)
Dec 13, 2006 8.111 8.356 8.088 8.356 418,135 +0.30(+3.76%)
Dec 12, 2006 8.094 8.117 8.054 8.054 290,323 -0.04(-0.49%)
Dec 11, 2006 8.111 8.122 8.077 8.094 166,590 +0.01(+0.07%)
Dec 08, 2006 8.168 8.179 8.065 8.088 223,956 -0.08(-0.98%)
Dec 07, 2006 8.259 8.265 8.168 8.168 101,218 -0.10(-1.24%)
Dec 06, 2006 8.271 8.305 8.219 8.271 181,620 -0.03(-0.41%)
Dec 05, 2006 8.391 8.408 8.248 8.305 167,622 -0.07(-0.89%)
Dec 04, 2006 8.185 8.385 8.185 8.379 426,216 +0.19(+2.37%)
Dec 01, 2006 8.277 8.316 8.065 8.185 761,309 -0.09(-1.10%)
Nov 30, 2006 8.368 8.368 8.242 8.277 322,357 -0.09(-1.02%)
Nov 29, 2006 8.362 8.419 8.311 8.362 226,880 +0.03(+0.41%)
Nov 28, 2006 8.322 8.356 8.242 8.328 289,833 +0.00(+0.00%)
Nov 27, 2006 8.505 8.533 8.322 8.328 301,902 -0.23(-2.73%)
Nov 24, 2006 8.545 8.608 8.511 8.562 77,989 -0.06(-0.66%)
Nov 22, 2006 8.722 8.733 8.619 8.619 80,673 -0.10(-1.18%)
Nov 21, 2006 8.830 8.830 8.699 8.722 121,600 -0.09(-0.97%)
Nov 20, 2006 8.471 8.824 8.471 8.807 193,213 +0.11(+1.25%)
Nov 17, 2006 8.870 8.870 8.682 8.699 200,147 -0.17(-1.93%)
Nov 16, 2006 8.807 8.887 8.739 8.870 136,152 +0.07(+0.78%)
Nov 15, 2006 8.596 8.802 8.585 8.802 307,152 +0.19(+2.25%)
Nov 14, 2006 8.459 8.625 8.425 8.608 213,308 +0.15(+1.75%)
Nov 13, 2006 8.419 8.579 8.408 8.459 226,212 +0.02(+0.20%)
Nov 10, 2006 8.242 8.442 8.242 8.442 120,554 +0.19(+2.28%)
Nov 09, 2006 8.471 8.471 8.185 8.254 228,772 -0.21(-2.43%)
Nov 08, 2006 8.385 8.539 8.385 8.459 129,901 +0.02(+0.20%)
Nov 07, 2006 8.248 8.533 8.225 8.442 365,790 +0.19(+2.35%)
Nov 06, 2006 8.197 8.294 8.122 8.248 269,466 +0.08(+0.98%)
Nov 03, 2006 8.094 8.197 8.060 8.168 162,951 +0.09(+1.06%)
Nov 02, 2006 8.060 8.202 8.025 8.082 349,849 +0.03(+0.35%)
Nov 01, 2006 8.328 8.339 8.031 8.054 270,223 -0.24(-2.89%)
Oct 31, 2006 8.459 8.459 8.225 8.294 226,163 -0.13(-1.56%)
Oct 30, 2006 8.442 8.442 8.328 8.425 235,941 -0.04(-0.47%)
Oct 27, 2006 8.505 8.505 8.419 8.465 196,762 -0.02(-0.20%)
Oct 26, 2006 8.305 8.489 8.242 8.482 154,167 +0.19(+2.34%)
Oct 25, 2006 8.265 8.345 8.202 8.288 189,606 +0.05(+0.55%)
Oct 24, 2006 8.271 8.271 8.202 8.242 117,884 -0.03(-0.41%)
Oct 23, 2006 8.254 8.336 8.208 8.277 179,614 +0.02(+0.21%)
Oct 20, 2006 8.642 8.642 8.219 8.259 450,738 -0.34(-3.92%)
Oct 19, 2006 8.562 8.653 8.505 8.596 257,868 +0.05(+0.60%)
Oct 18, 2006 8.585 8.648 8.505 8.545 161,056 +0.04(+0.47%)
Oct 17, 2006 8.608 8.608 8.482 8.505 167,782 -0.12(-1.39%)
Oct 16, 2006 8.687 8.699 8.550 8.625 205,256 -0.05(-0.59%)
Oct 13, 2006 8.545 8.687 8.495 8.676 249,033 +0.11(+1.33%)
Oct 12, 2006 8.334 8.562 8.334 8.562 213,556 +0.29(+3.45%)
Oct 11, 2006 8.334 8.385 8.214 8.277 369,026 -0.07(-0.82%)
Oct 10, 2006 8.448 8.448 8.294 8.345 148,666 -0.11(-1.28%)
Oct 09, 2006 8.265 8.465 8.265 8.453 274,034 +0.16(+1.93%)
Oct 06, 2006 8.368 8.385 8.265 8.294 128,030 -0.12(-1.42%)
Oct 05, 2006 8.277 8.436 8.265 8.414 231,102 +0.11(+1.31%)
Oct 04, 2006 8.179 8.442 8.174 8.305 383,702 +0.13(+1.61%)
Oct 03, 2006 8.179 8.374 8.134 8.174 234,005 +0.00(+0.00%)
Oct 02, 2006 8.408 8.425 8.151 8.174 359,586 -0.26(-3.05%)
Sep 29, 2006 8.676 8.676 8.414 8.431 162,053 -0.22(-2.51%)
Sep 28, 2006 8.596 8.676 8.539 8.648 229,546 +0.05(+0.60%)
Sep 27, 2006 8.539 8.642 8.516 8.596 120,230 +0.05(+0.60%)
Sep 26, 2006 8.511 8.636 8.493 8.545 164,413 +0.01(+0.07%)
Sep 25, 2006 8.334 8.603 8.299 8.539 202,757 +0.21(+2.47%)
Sep 22, 2006 8.396 8.482 8.231 8.334 216,472 -0.11(-1.28%)
Sep 21, 2006 8.556 8.619 8.356 8.442 147,855 -0.06(-0.74%)
Sep 20, 2006 8.419 8.619 8.394 8.505 225,301 +0.17(+2.05%)
Sep 19, 2006 8.402 8.431 8.197 8.334 208,329 -0.08(-0.95%)
Sep 18, 2006 8.425 8.482 8.339 8.414 159,819 -0.06(-0.74%)
Sep 15, 2006 8.471 8.483 8.362 8.476 612,897 +0.06(+0.68%)
Sep 14, 2006 8.396 8.436 8.334 8.419 108,837 -0.02(-0.27%)
Sep 13, 2006 8.396 8.448 8.322 8.442 163,596 +0.07(+0.82%)
Sep 12, 2006 8.225 8.374 8.145 8.374 154,705 +0.19(+2.30%)
Sep 11, 2006 8.191 8.259 8.145 8.185 96,805 -0.07(-0.90%)
Sep 08, 2006 8.225 8.282 8.191 8.259 166,415 +0.03(+0.42%)
Sep 07, 2006 8.379 8.425 8.214 8.225 200,948 -0.21(-2.44%)
Sep 06, 2006 8.533 8.562 8.431 8.431 219,564 -0.16(-1.86%)
Sep 05, 2006 8.568 8.636 8.539 8.590 181,818 +0.06(+0.67%)
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.