Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.812	5.845	5.782	5.798	251,294	+0.02(+0.28%)
Oct 28, 2004	5.733	5.815	5.721	5.782	200,652	-0.01(-0.16%)
Oct 27, 2004	5.490	5.793	5.490	5.791	381,595	+0.28(+5.09%)
Oct 26, 2004	5.403	5.511	5.324	5.511	228,026	+0.11(+2.03%)
Oct 25, 2004	5.274	5.401	5.258	5.401	260,054	+0.11(+2.12%)
Oct 22, 2004	5.377	5.415	5.260	5.288	147,272	-0.11(-2.08%)
Oct 21, 2004	5.298	5.401	5.296	5.401	311,517	+0.08(+1.54%)
Oct 20, 2004	5.270	5.326	5.209	5.319	71,172	+0.05(+0.89%)
Oct 19, 2004	5.349	5.382	5.272	5.272	116,066	-0.07(-1.40%)
Oct 18, 2004	5.291	5.387	5.260	5.347	103,200	+0.04(+0.84%)
Oct 15, 2004	5.235	5.387	5.218	5.303	176,289	+0.10(+1.93%)
Oct 14, 2004	5.296	5.296	5.202	5.202	78,837	-0.07(-1.29%)
Oct 13, 2004	5.424	5.447	5.270	5.270	121,814	-0.14(-2.59%)
Oct 12, 2004	5.352	5.419	5.312	5.410	73,910	+0.04(+0.70%)
Oct 11, 2004	5.345	5.377	5.286	5.373	92,250	+0.08(+1.55%)
Oct 08, 2004	5.258	5.377	5.256	5.291	96,630	-0.03(-0.53%)
Oct 07, 2004	5.431	5.433	5.307	5.319	95,262	-0.14(-2.57%)
Oct 06, 2004	5.382	5.471	5.331	5.459	99,368	+0.08(+1.57%)
Oct 05, 2004	5.417	5.447	5.335	5.375	75,826	-0.04(-0.73%)
Oct 04, 2004	5.398	5.459	5.342	5.415	79,111	+0.06(+1.05%)
Oct 01, 2004	5.237	5.389	5.181	5.359	214,065	+0.16(+3.15%)
Sep 30, 2004	5.214	5.307	5.160	5.195	142,893	-0.08(-1.51%)
Sep 29, 2004	5.160	5.274	5.158	5.274	140,429	+0.07(+1.35%)
Sep 28, 2004	5.193	5.279	5.141	5.204	269,635	+0.05(+0.91%)
Sep 27, 2004	5.148	5.235	5.080	5.158	176,837	-0.12(-2.26%)
Sep 24, 2004	5.331	5.331	5.277	5.277	70,625	+0.00(+0.09%)
Sep 23, 2004	5.359	5.382	5.239	5.272	113,055	-0.05(-0.88%)
Sep 22, 2004	5.424	5.471	5.303	5.319	171,088	-0.14(-2.65%)
Sep 21, 2004	5.452	5.466	5.403	5.464	101,284	+0.06(+1.17%)
Sep 20, 2004	5.471	5.471	5.340	5.401	113,602	-0.05(-0.90%)
Sep 17, 2004	5.473	5.555	5.321	5.450	338,618	-0.01(-0.21%)
Sep 16, 2004	5.380	5.464	5.380	5.462	225,836	+0.08(+1.57%)
Sep 15, 2004	5.457	5.457	5.331	5.377	203,663	+0.01(+0.17%)
Sep 14, 2004	5.340	5.368	5.296	5.368	121,814	-0.01(-0.17%)
Sep 13, 2004	5.373	5.431	5.335	5.377	119,351	+0.04(+0.66%)
Sep 10, 2004	5.277	5.377	5.230	5.342	114,150	-0.01(-0.17%)
Sep 09, 2004	5.179	5.389	5.179	5.352	279,216	+0.15(+2.92%)
Sep 08, 2004	5.167	5.256	5.151	5.200	209,686	-0.02(-0.31%)
Sep 07, 2004	5.188	5.258	5.148	5.216	180,669	+0.06(+1.09%)
Sep 03, 2004	5.162	5.200	5.127	5.160	156,306	+0.02(+0.32%)
Sep 02, 2004	5.118	5.167	5.085	5.144	186,965	+0.00(+0.00%)
Sep 01, 2004	5.083	5.242	5.073	5.144	506,695	+0.08(+1.52%)
Aug 31, 2004	5.076	5.090	5.024	5.066	222,004	+0.00(+0.00%)
Aug 30, 2004	5.029	5.073	5.020	5.066	167,529	+0.01(+0.28%)
Aug 27, 2004	5.008	5.083	5.008	5.052	137,691	+0.03(+0.51%)
Aug 26, 2004	5.050	5.050	5.006	5.027	139,881	-0.01(-0.28%)
Aug 25, 2004	4.978	5.045	4.959	5.041	211,328	+0.05(+0.94%)
Aug 24, 2004	5.024	5.027	4.910	4.994	334,238	+0.07(+1.47%)
Aug 23, 2004	4.979	5.015	4.903	4.921	99,915	-0.08(-1.54%)
Aug 20, 2004	4.957	5.003	4.912	4.999	199,557	+0.09(+1.86%)
Aug 19, 2004	4.924	4.959	4.870	4.907	110,591	-0.06(-1.18%)
Aug 18, 2004	4.800	4.966	4.798	4.966	476,310	+0.09(+1.87%)
Aug 17, 2004	4.875	4.886	4.798	4.875	686,543	+0.03(+0.53%)
Aug 16, 2004	4.847	4.851	4.790	4.849	281,953	+0.07(+1.47%)
Aug 13, 2004	4.842	4.844	4.746	4.779	137,965	+0.02(+0.44%)
Aug 12, 2004	4.793	4.819	4.718	4.758	158,496	-0.08(-1.74%)
Aug 11, 2004	4.800	4.872	4.748	4.842	286,333	-0.00(-0.10%)
Aug 10, 2004	4.767	4.856	4.723	4.847	382,964	+0.12(+2.62%)
Aug 09, 2004	4.793	4.865	4.723	4.723	168,624	-0.03(-0.69%)
Aug 06, 2004	4.678	4.830	4.678	4.755	268,814	-0.00(-0.05%)
Aug 05, 2004	4.800	4.816	4.758	4.758	104,569	-0.10(-1.98%)
Aug 04, 2004	4.769	4.896	4.734	4.854	166,161	+0.04(+0.78%)
Aug 03, 2004	4.837	4.868	4.772	4.816	240,071	-0.07(-1.34%)