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, 2009 4.439 4.496 4.339 4.401 1,706,598 -0.07(-1.55%)
Aug 28, 2009 4.690 4.690 4.433 4.470 1,807,853 -0.16(-3.39%)
Aug 27, 2009 4.715 4.715 4.527 4.627 1,507,444 -0.09(-1.86%)
Aug 26, 2009 4.696 4.847 4.621 4.715 1,782,459 +0.03(+0.54%)
Aug 25, 2009 4.634 4.734 4.602 4.690 1,531,367 +0.08(+1.63%)
Aug 24, 2009 4.841 4.897 4.571 4.615 1,455,317 -0.21(-4.42%)
Aug 21, 2009 4.872 4.923 4.778 4.828 2,002,922 +0.03(+0.52%)
Aug 20, 2009 4.653 4.860 4.631 4.803 1,838,865 +0.13(+2.68%)
Aug 19, 2009 4.609 4.728 4.602 4.678 1,198,722 +0.01(+0.13%)
Aug 18, 2009 4.690 4.747 4.653 4.671 1,286,987 -0.01(-0.13%)
Aug 17, 2009 4.678 4.766 4.571 4.678 2,424,351 -0.11(-2.36%)
Aug 14, 2009 4.835 4.847 4.715 4.791 1,640,706 -0.08(-1.68%)
Aug 13, 2009 4.960 4.966 4.753 4.872 1,233,030 -0.04(-0.77%)
Aug 12, 2009 4.891 5.017 4.885 4.910 1,434,198 +0.01(+0.26%)
Aug 11, 2009 5.149 5.211 4.866 4.897 1,915,258 -0.26(-4.99%)
Aug 10, 2009 5.029 5.306 5.029 5.155 1,621,901 +0.08(+1.61%)
Aug 07, 2009 4.948 5.255 4.866 5.073 2,932,954 +0.22(+4.53%)
Aug 06, 2009 5.017 5.017 4.740 4.853 3,963,136 -0.16(-3.13%)
Aug 05, 2009 5.036 5.142 4.948 5.010 4,871,517 -0.04(-0.87%)
Aug 04, 2009 4.722 5.136 4.646 5.054 3,414,057 +0.28(+5.92%)
Aug 03, 2009 4.766 4.866 4.646 4.772 1,547,638 +0.04(+0.80%)
Jul 31, 2009 4.828 4.941 4.696 4.734 8,963,420 -0.13(-2.71%)
Jul 30, 2009 4.646 4.979 4.600 4.866 4,072,746 +0.29(+6.31%)
Jul 29, 2009 4.527 4.665 4.502 4.577 1,470,323 -0.01(-0.27%)
Jul 28, 2009 4.301 4.615 4.276 4.590 2,185,598 +0.24(+5.48%)
Jul 27, 2009 4.182 4.376 4.144 4.351 2,034,975 +0.19(+4.68%)
Jul 24, 2009 4.194 4.238 4.056 4.157 1,924,655 -0.07(-1.63%)
Jul 23, 2009 3.943 4.238 3.943 4.226 3,109,478 +0.27(+6.83%)
Jul 22, 2009 3.987 4.081 3.861 3.956 10,060,241 +0.03(+0.64%)
Jul 21, 2009 3.704 3.968 3.704 3.930 3,730,202 +0.08(+1.95%)
Jul 20, 2009 3.930 4.012 3.742 3.855 1,967,825 -0.04(-0.97%)
Jul 17, 2009 4.182 4.226 3.855 3.893 3,015,407 -0.30(-7.05%)
Jul 16, 2009 3.968 4.200 3.817 4.188 4,397,134 +0.46(+12.48%)
Jul 15, 2009 3.591 3.811 3.541 3.723 2,105,324 +0.16(+4.59%)
Jul 14, 2009 3.604 3.629 3.500 3.560 1,408,621 -0.04(-1.22%)
Jul 13, 2009 3.422 3.674 3.340 3.604 2,712,623 +0.35(+10.60%)
Jul 10, 2009 3.309 3.340 3.080 3.259 3,932,909 -0.02(-0.57%)
Jul 09, 2009 3.447 3.472 3.259 3.277 2,993,036 -0.13(-3.87%)
Jul 08, 2009 3.547 3.642 3.315 3.409 2,872,524 -0.10(-2.86%)
Jul 07, 2009 3.660 3.686 3.497 3.510 1,986,365 -0.16(-4.28%)
Jul 06, 2009 3.660 3.767 3.504 3.667 1,225,825 +0.00(+0.00%)
Jul 02, 2009 3.830 3.912 3.573 3.667 1,812,395 -0.24(-6.11%)
Jul 01, 2009 3.774 3.981 3.736 3.905 1,555,812 +0.16(+4.19%)
Jun 30, 2009 3.824 3.918 3.711 3.748 1,389,662 -0.11(-2.93%)
Jun 29, 2009 3.949 3.949 3.792 3.861 1,573,261 -0.17(-4.21%)
Jun 26, 2009 3.843 4.031 3.767 4.031 2,165,081 +0.17(+4.39%)
Jun 25, 2009 3.686 3.912 3.579 3.861 1,465,639 +0.23(+6.40%)
Jun 24, 2009 3.660 3.704 3.573 3.629 1,272,664 +0.02(+0.52%)
Jun 23, 2009 3.730 3.767 3.610 3.610 1,411,607 -0.08(-2.04%)
Jun 22, 2009 3.767 3.817 3.642 3.686 1,503,898 -0.11(-2.98%)
Jun 19, 2009 3.899 3.962 3.774 3.799 2,740,206 -0.03(-0.82%)
Jun 18, 2009 3.830 4.018 3.774 3.830 1,322,967 -0.01(-0.16%)
Jun 17, 2009 3.887 3.974 3.673 3.836 1,616,255 -0.04(-1.13%)
Jun 16, 2009 4.037 4.037 3.868 3.880 693,238 -0.09(-2.22%)
Jun 15, 2009 4.081 4.194 3.830 3.968 1,395,818 -0.16(-3.95%)
Jun 12, 2009 4.144 4.188 4.050 4.131 915,671 -0.01(-0.30%)
Jun 11, 2009 4.157 4.313 4.094 4.144 964,328 +0.01(+0.30%)
Jun 10, 2009 4.100 4.332 4.075 4.131 1,571,350 +0.06(+1.54%)
Jun 09, 2009 4.131 4.213 3.968 4.069 1,678,311 -0.03(-0.61%)
Jun 08, 2009 4.069 4.175 3.962 4.094 1,044,207 +0.04(+1.09%)
Jun 05, 2009 4.169 4.244 3.924 4.050 1,760,053 -0.06(-1.38%)
Jun 04, 2009 3.868 4.138 3.673 4.106 2,207,032 +0.27(+7.04%)
Jun 03, 2009 3.924 3.956 3.780 3.836 1,069,636 -0.11(-2.71%)
Jun 02, 2009 4.050 4.087 3.924 3.943 1,514,370 -0.12(-2.94%)
Jun 01, 2009 4.031 4.226 3.899 4.062 1,144,009 +0.08(+1.89%)
May 29, 2009 3.849 3.993 3.767 3.987 1,168,523 +0.16(+4.10%)
May 28, 2009 3.861 3.956 3.648 3.830 943,296 +0.02(+0.49%)
May 27, 2009 3.937 3.981 3.774 3.811 1,120,459 -0.13(-3.34%)
May 26, 2009 3.692 3.987 3.692 3.943 844,995 +0.21(+5.72%)
May 22, 2009 3.761 3.824 3.648 3.730 937,000 -0.01(-0.17%)
May 21, 2009 3.736 3.786 3.648 3.736 1,601,983 -0.04(-1.16%)
May 20, 2009 4.138 4.138 3.742 3.780 2,013,826 -0.24(-6.08%)
May 19, 2009 4.163 4.232 4.012 4.025 1,286,702 -0.18(-4.33%)
May 18, 2009 4.043 4.232 4.000 4.207 1,250,814 +0.22(+5.51%)
May 15, 2009 4.100 4.100 3.905 3.987 1,002,729 -0.13(-3.05%)
May 14, 2009 4.157 4.226 3.987 4.113 1,354,220 -0.01(-0.15%)
May 13, 2009 4.401 4.445 4.113 4.119 1,639,645 -0.31(-6.95%)
May 12, 2009 4.596 4.766 4.351 4.427 2,061,499 -0.19(-4.21%)
May 11, 2009 4.740 4.810 4.565 4.621 1,509,753 -0.23(-4.66%)
May 08, 2009 4.583 4.879 4.420 4.847 3,098,170 +0.20(+4.32%)
May 07, 2009 4.395 4.684 4.320 4.646 4,266,970 +0.31(+7.09%)
May 06, 2009 3.843 4.427 3.843 4.339 3,126,714 +0.55(+14.40%)
May 05, 2009 3.930 3.956 3.714 3.792 1,352,197 -0.18(-4.58%)
May 04, 2009 3.874 3.981 3.723 3.974 1,032,548 +0.28(+7.65%)
May 01, 2009 3.817 3.874 3.673 3.692 1,038,804 -0.08(-2.16%)
Apr 30, 2009 4.050 4.050 3.774 3.774 2,482,654 -0.22(-5.50%)
Apr 29, 2009 3.717 4.018 3.692 3.993 1,842,433 +0.30(+8.16%)
Apr 28, 2009 3.704 3.805 3.660 3.692 1,171,903 -0.05(-1.34%)
Apr 27, 2009 3.930 4.012 3.692 3.742 1,594,595 -0.30(-7.31%)
Apr 24, 2009 3.805 4.109 3.723 4.037 2,673,725 +0.29(+7.71%)
Apr 23, 2009 3.924 3.956 3.654 3.748 1,829,564 -0.16(-4.02%)
Apr 22, 2009 4.062 4.150 3.767 3.905 2,702,643 -0.16(-3.86%)
Apr 21, 2009 3.861 4.087 3.610 4.062 3,721,482 +0.20(+5.20%)
Apr 20, 2009 4.150 4.157 3.843 3.861 2,138,972 -0.38(-8.89%)
Apr 17, 2009 4.489 4.489 4.097 4.238 3,001,044 -0.24(-5.33%)
Apr 16, 2009 4.508 4.571 4.232 4.477 2,619,942 +0.04(+0.85%)
Apr 15, 2009 4.288 4.458 4.087 4.439 1,578,867 +0.14(+3.21%)
Apr 14, 2009 4.665 4.791 4.282 4.301 2,544,796 -0.47(-9.87%)
Apr 13, 2009 4.389 4.791 4.326 4.772 2,143,167 +0.33(+7.34%)
Apr 09, 2009 4.295 4.477 4.169 4.445 2,004,560 +0.41(+10.28%)
Apr 08, 2009 4.050 4.332 3.874 4.031 2,411,989 +0.11(+2.88%)
Apr 07, 2009 4.018 4.131 3.912 3.918 1,053,451 -0.18(-4.44%)
Apr 06, 2009 4.351 4.439 4.034 4.100 1,551,462 -0.31(-6.98%)
Apr 03, 2009 4.395 4.433 4.244 4.408 1,501,971 -0.02(-0.43%)
Apr 02, 2009 4.357 4.502 4.313 4.427 1,908,843 +0.20(+4.75%)
Apr 01, 2009 4.050 4.301 3.937 4.226 2,138,314 +0.06(+1.51%)
Mar 31, 2009 3.887 4.270 3.887 4.163 2,489,427 +0.35(+9.23%)
Mar 30, 2009 4.113 4.150 3.748 3.811 2,090,082 -1.02(-21.17%)
Mar 26, 2009 4.772 4.866 4.684 4.835 1,846,085 +0.08(+1.72%)
Mar 25, 2009 4.640 4.784 4.320 4.753 2,354,082 +0.31(+6.92%)
Mar 24, 2009 5.017 5.023 4.433 4.445 1,758,106 -0.56(-11.17%)
Mar 23, 2009 4.659 5.017 4.427 5.004 1,846,885 +0.57(+12.73%)
Mar 20, 2009 4.671 4.690 4.383 4.439 2,743,311 -0.20(-4.33%)
Mar 19, 2009 5.004 5.142 4.596 4.640 3,167,587 -0.45(-8.88%)
Mar 18, 2009 4.671 5.249 4.609 5.092 3,286,797 +0.41(+8.86%)
Mar 17, 2009 4.288 4.678 4.288 4.678 1,735,615 +0.40(+9.24%)
Mar 16, 2009 4.339 4.502 4.263 4.282 2,427,295 +0.01(+0.29%)
Mar 13, 2009 4.326 4.458 4.213 4.270 2,155,283 -0.03(-0.73%)
Mar 12, 2009 3.981 4.420 3.924 4.301 2,359,563 +0.31(+7.70%)
Mar 11, 2009 4.150 4.483 3.874 3.993 2,178,885 -0.13(-3.05%)
Mar 10, 2009 3.654 4.119 3.654 4.119 2,829,820 +0.59(+16.73%)
Mar 09, 2009 3.566 3.736 3.334 3.529 3,252,341 -0.09(-2.60%)
Mar 06, 2009 3.811 4.031 3.522 3.623 2,755,840 -0.11(-3.03%)
Mar 05, 2009 4.150 4.282 3.723 3.736 2,624,667 -0.52(-12.24%)
Mar 04, 2009 4.270 4.345 4.106 4.257 2,247,031 -0.20(-4.51%)
Mar 02, 2009 4.577 4.747 4.376 4.458 4,843,422 +0.05(+1.14%)
Feb 27, 2009 5.142 5.236 4.251 4.408 5,069,647 -0.84(-15.93%)
Feb 26, 2009 5.080 5.563 5.036 5.243 1,533,117 +0.23(+4.64%)
Feb 25, 2009 5.042 5.186 4.715 5.010 1,337,311 -0.06(-1.24%)
Feb 24, 2009 4.835 5.092 4.715 5.073 782,731 +0.33(+7.02%)
Feb 23, 2009 4.753 4.948 4.728 4.740 1,069,744 +0.02(+0.40%)
Feb 20, 2009 4.728 4.847 4.527 4.722 1,815,702 -0.08(-1.70%)
Feb 19, 2009 5.042 5.105 4.797 4.803 719,597 -0.15(-3.04%)
Feb 18, 2009 5.048 5.211 4.929 4.954 823,428 -0.09(-1.87%)
Feb 17, 2009 5.425 5.425 5.048 5.048 749,155 -0.46(-8.32%)
Feb 13, 2009 5.714 5.776 5.463 5.506 809,785 -0.22(-3.84%)
Feb 12, 2009 5.419 5.764 5.406 5.726 936,298 -0.05(-0.87%)
Feb 11, 2009 5.419 5.946 5.419 5.776 838,431 +0.17(+3.02%)
Feb 10, 2009 6.216 6.247 5.601 5.607 1,105,845 -0.62(-9.89%)
Feb 09, 2009 6.128 6.279 6.046 6.222 810,993 +0.04(+0.61%)
Feb 06, 2009 5.751 6.216 5.714 6.185 1,664,520 +0.41(+7.07%)
Feb 05, 2009 5.563 5.984 5.463 5.776 777,537 +0.16(+2.79%)
Feb 04, 2009 5.594 5.902 5.594 5.619 754,733 +0.04(+0.79%)
Feb 03, 2009 5.506 5.701 5.425 5.576 810,789 -0.08(-1.33%)
Feb 02, 2009 5.544 5.726 5.519 5.651 997,288 +0.01(+0.11%)
Jan 30, 2009 5.732 5.990 5.613 5.645 767,325 -0.17(-2.92%)
Jan 29, 2009 6.090 6.159 5.802 5.814 407,555 -0.35(-5.61%)
Jan 28, 2009 5.814 6.266 5.802 6.159 1,330,400 +0.48(+8.40%)
Jan 27, 2009 5.569 5.814 5.519 5.682 815,992 +0.12(+2.14%)
Jan 26, 2009 5.544 5.896 5.406 5.563 1,238,013 +0.06(+1.03%)
Jan 23, 2009 5.167 5.613 5.167 5.506 1,135,268 +0.28(+5.41%)
Jan 22, 2009 5.161 5.569 5.029 5.224 1,619,976 -0.06(-1.07%)
Jan 21, 2009 5.098 5.280 4.885 5.280 2,074,231 +0.24(+4.86%)
Jan 20, 2009 5.607 5.607 5.029 5.036 2,013,399 -0.48(-8.76%)
Jan 16, 2009 5.657 5.802 5.331 5.519 1,464,284 -0.23(-3.93%)
Jan 15, 2009 5.846 5.883 5.494 5.745 1,701,586 -0.09(-1.51%)
Jan 14, 2009 6.159 6.210 5.814 5.833 680,321 -0.41(-6.54%)
Jan 13, 2009 6.247 6.360 6.128 6.241 879,293 -0.06(-1.00%)
Jan 12, 2009 6.561 6.737 6.254 6.304 936,828 -0.26(-3.92%)
Jan 09, 2009 6.825 7.051 6.530 6.561 917,076 -0.28(-4.13%)
Jan 08, 2009 6.593 7.089 6.593 6.844 1,075,783 -0.02(-0.27%)
Jan 07, 2009 6.919 6.995 6.768 6.863 756,216 -0.14(-1.97%)
Jan 06, 2009 6.925 7.089 6.831 7.001 681,014 +0.14(+2.11%)
Jan 05, 2009 7.308 7.378 6.787 6.856 667,249 -0.44(-6.02%)
Jan 02, 2009 7.503 7.604 7.082 7.296 1,133,656 -0.18(-2.35%)
Dec 31, 2008 7.221 7.534 7.114 7.472 0 +0.26(+3.57%)
Dec 30, 2008 6.367 7.221 6.367 7.214 869,786 +0.45(+6.59%)
Dec 29, 2008 6.624 6.819 6.624 6.768 759,512 +0.14(+2.18%)
Dec 26, 2008 6.599 6.750 6.536 6.624 222,262 +0.06(+0.96%)
Dec 24, 2008 6.542 6.574 6.429 6.561 159,027 +0.00(+0.00%)
Dec 23, 2008 6.655 6.731 6.511 6.561 455,813 -0.03(-0.48%)
Dec 22, 2008 6.511 6.655 6.411 6.593 876,624 +0.07(+1.06%)
Dec 19, 2008 6.800 7.051 6.266 6.524 2,975,267 -0.04(-0.67%)
Dec 18, 2008 6.467 6.869 6.467 6.568 796,316 -0.13(-1.88%)
Dec 17, 2008 6.637 6.907 6.291 6.693 874,196 -0.05(-0.74%)
Dec 16, 2008 6.084 6.762 6.084 6.743 960,047 +0.48(+7.72%)
Dec 15, 2008 6.467 6.480 6.084 6.260 651,279 -0.20(-3.11%)
Dec 12, 2008 6.147 6.568 6.034 6.461 823,562 +0.20(+3.21%)
Dec 11, 2008 6.568 6.790 6.185 6.260 1,171,280 -0.52(-7.69%)
Dec 10, 2008 6.348 7.032 6.304 6.781 636,618 +0.19(+2.86%)
Dec 09, 2008 7.032 7.095 6.580 6.593 1,007,545 -0.26(-3.76%)
Dec 08, 2008 7.026 7.095 6.706 6.850 998,492 -0.08(-1.18%)
Dec 05, 2008 6.411 6.938 6.159 6.932 876,203 +0.39(+5.95%)
Dec 04, 2008 6.574 6.907 6.354 6.542 843,714 -0.21(-3.07%)
Dec 03, 2008 6.404 6.894 6.279 6.750 1,166,378 +0.20(+3.07%)
Dec 02, 2008 6.009 6.561 5.871 6.549 1,058,036 +0.72(+12.27%)
Dec 01, 2008 6.812 7.120 5.827 5.833 958,506 -1.22(-17.28%)
Nov 28, 2008 6.881 7.051 6.850 7.051 252,020 +0.05(+0.72%)
Nov 26, 2008 6.781 7.177 6.781 7.001 1,126,078 -0.01(-0.18%)
Nov 25, 2008 6.888 7.013 6.411 7.013 1,232,457 +0.28(+4.20%)
Nov 24, 2008 6.266 6.881 6.078 6.731 1,731,551 +0.53(+8.61%)
Nov 21, 2008 6.279 6.378 5.387 6.197 2,313,023 +0.05(+0.82%)
Nov 20, 2008 6.178 6.404 5.808 6.147 2,186,557 -0.11(-1.81%)
Nov 19, 2008 6.794 7.082 6.241 6.260 1,550,046 -0.63(-9.20%)
Nov 18, 2008 6.938 7.151 6.498 6.894 1,387,763 -0.01(-0.18%)
Nov 17, 2008 7.020 7.239 6.875 6.907 872,588 -0.18(-2.57%)
Nov 14, 2008 7.503 7.848 7.070 7.089 867,361 -0.55(-7.23%)
Nov 13, 2008 7.076 7.748 6.561 7.641 1,471,091 +0.63(+9.05%)
Nov 12, 2008 7.233 7.453 6.944 7.007 1,210,997 -0.41(-5.58%)
Nov 11, 2008 7.283 7.660 7.283 7.421 556,601 +0.03(+0.42%)
Nov 10, 2008 7.478 7.503 7.214 7.390 605,486 +0.06(+0.86%)
Nov 07, 2008 7.296 7.472 7.032 7.327 601,116 +0.08(+1.04%)
Nov 06, 2008 7.578 7.917 7.126 7.252 886,681 -0.43(-5.56%)
Nov 05, 2008 8.144 8.313 7.604 7.679 854,513 -0.65(-7.77%)
Nov 04, 2008 7.848 8.382 7.604 8.326 1,166,134 +0.49(+6.25%)
Nov 03, 2008 7.867 8.112 7.685 7.836 572,507 -0.11(-1.42%)
Oct 31, 2008 7.283 7.974 7.277 7.949 713,561 +0.56(+7.56%)
Oct 30, 2008 7.447 7.528 7.082 7.390 637,279 +0.17(+2.35%)
Oct 29, 2008 7.296 7.541 7.089 7.221 901,200 -0.10(-1.37%)
Oct 28, 2008 6.605 7.459 6.247 7.321 892,636 +0.92(+14.43%)
Oct 27, 2008 6.404 6.750 6.329 6.398 591,311 -0.05(-0.78%)
Oct 24, 2008 6.172 6.762 6.172 6.448 931,781 -0.19(-2.93%)
Oct 23, 2008 7.233 7.378 6.216 6.643 1,707,833 -0.55(-7.60%)
Oct 22, 2008 7.252 7.553 7.064 7.189 1,171,073 -0.27(-3.62%)
Oct 21, 2008 7.572 7.804 7.283 7.459 878,820 -0.28(-3.65%)
Oct 20, 2008 7.296 7.761 7.227 7.742 988,512 +0.52(+7.22%)
Oct 17, 2008 7.516 7.899 6.009 7.221 1,266,295 -0.33(-4.41%)
Oct 16, 2008 8.194 8.194 6.812 7.553 1,422,829 +0.53(+7.51%)
Oct 15, 2008 7.170 8.156 7.013 7.026 1,050,151 -0.25(-3.45%)
Oct 14, 2008 6.844 8.187 6.812 7.277 1,578,802 +0.13(+1.76%)
Oct 13, 2008 7.478 7.572 6.762 7.151 1,505,219 -0.16(-2.15%)
Oct 10, 2008 5.852 7.754 5.739 7.308 2,266,253 +1.34(+22.40%)
Oct 09, 2008 6.712 7.133 5.965 5.971 1,366,772 -0.73(-10.96%)
Oct 08, 2008 6.756 7.886 6.593 6.706 780,996 -0.14(-2.02%)
Oct 07, 2008 7.943 7.943 6.693 6.844 977,977 -1.10(-13.83%)
Oct 06, 2008 8.282 8.376 7.246 7.943 856,376 -0.38(-4.53%)
Oct 03, 2008 8.759 8.997 8.319 8.319 1,254,471 -0.19(-2.29%)
Oct 02, 2008 8.790 8.790 8.483 8.514 380,071 -0.21(-2.38%)
Oct 01, 2008 8.727 9.261 8.263 8.721 598,598 -0.01(-0.07%)
Sep 30, 2008 8.790 9.104 8.533 8.727 825,406 +0.32(+3.81%)
Sep 29, 2008 8.602 8.790 8.100 8.407 534,072 -0.36(-4.08%)
Sep 26, 2008 8.539 8.790 8.093 8.765 587,374 +0.11(+1.23%)
Sep 25, 2008 9.104 9.104 8.627 8.658 605,290 -0.23(-2.54%)
Sep 24, 2008 8.527 9.255 8.476 8.884 850,362 +0.39(+4.58%)
Sep 23, 2008 8.690 8.928 8.495 8.495 498,146 -0.26(-3.01%)
Sep 22, 2008 9.544 9.732 8.351 8.759 988,852 -0.67(-7.06%)
Sep 19, 2008 10.38 12.56 8.225 9.424 5,030,475 +0.63(+7.14%)
Sep 18, 2008 7.717 9.889 7.403 8.797 4,406,079 +1.29(+17.14%)
Sep 17, 2008 7.704 7.999 7.258 7.509 1,780,143 -0.40(-5.08%)
Sep 16, 2008 7.290 7.924 7.233 7.911 2,409,614 +0.46(+6.24%)
Sep 15, 2008 7.522 7.585 7.271 7.447 1,953,409 -0.16(-2.06%)
Sep 12, 2008 7.139 7.691 7.032 7.604 1,967,496 +0.31(+4.31%)
Sep 11, 2008 7.233 7.365 6.844 7.290 3,520,279 -0.07(-0.94%)
Sep 10, 2008 7.378 7.491 7.057 7.359 1,955,410 +0.03(+0.43%)
Sep 09, 2008 7.371 7.698 7.246 7.327 1,784,869 -0.14(-1.85%)
Sep 08, 2008 7.195 7.534 7.007 7.465 1,965,400 +0.49(+7.02%)
Sep 05, 2008 6.649 7.038 6.574 6.976 1,953,868 +0.24(+3.64%)
Sep 04, 2008 6.894 7.164 6.637 6.731 1,341,335 -0.25(-3.60%)
Sep 03, 2008 6.768 7.089 6.687 6.982 2,668,622 +0.19(+2.87%)
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.