Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.921	5.927	5.726	5.839	1,388,448	-0.09(-1.48%)
Feb 25, 2010	5.883	5.959	5.852	5.927	499,294	-0.03(-0.53%)
Feb 24, 2010	5.795	6.021	5.776	5.959	865,784	+0.17(+2.93%)
Feb 23, 2010	5.808	5.889	5.707	5.789	2,109,073	-0.01(-0.22%)
Feb 22, 2010	5.626	5.852	5.576	5.802	1,333,002	+0.18(+3.24%)
Feb 19, 2010	5.538	5.638	5.469	5.619	821,477	+0.08(+1.36%)
Feb 18, 2010	5.538	5.601	5.519	5.544	492,938	+0.01(+0.23%)
Feb 17, 2010	5.550	5.619	5.437	5.532	852,272	+0.02(+0.34%)
Feb 16, 2010	5.500	5.519	5.419	5.513	678,331	+0.04(+0.69%)
Feb 12, 2010	5.450	5.475	5.475	5.475	1,901,497	-0.03(-0.57%)
Feb 11, 2010	5.500	5.619	5.450	5.506	1,170,220	-0.03(-0.57%)
Feb 10, 2010	5.494	5.588	5.456	5.538	1,280,436	+0.04(+0.68%)
Feb 09, 2010	5.494	5.557	5.431	5.500	1,464,295	+0.07(+1.27%)
Feb 08, 2010	5.532	5.601	5.419	5.431	1,029,928	-0.11(-1.93%)
Feb 05, 2010	5.463	5.645	5.400	5.538	2,456,122	+0.08(+1.38%)
Feb 04, 2010	5.550	5.550	5.400	5.463	2,852,454	-0.15(-2.68%)
Feb 03, 2010	5.645	5.657	5.412	5.613	1,733,744	-0.05(-0.89%)
Feb 02, 2010	5.789	5.802	5.613	5.663	2,453,225	-0.14(-2.38%)
Feb 01, 2010	6.034	6.059	5.732	5.802	1,975,471	-0.21(-3.55%)
Jan 29, 2010	6.090	6.254	5.965	6.015	3,662,055	-0.03(-0.42%)
Jan 28, 2010	6.159	6.442	5.959	6.040	1,869,356	-0.09(-1.43%)
Jan 27, 2010	5.927	6.147	5.889	6.128	2,027,091	+0.15(+2.52%)
Jan 26, 2010	5.990	6.134	5.839	5.977	2,107,737	-0.03(-0.42%)
Jan 25, 2010	6.172	6.266	5.802	6.002	3,031,501	-0.24(-3.92%)
Jan 22, 2010	6.272	6.517	6.185	6.247	6,685,704	-0.15(-2.36%)
Jan 21, 2010	5.996	6.423	5.941	6.398	5,482,998	+0.38(+6.37%)
Jan 20, 2010	5.965	6.084	5.776	6.015	1,320,344	+0.01(+0.10%)
Jan 19, 2010	6.191	6.197	5.965	6.009	2,521,064	-0.18(-2.94%)
Jan 15, 2010	6.210	6.191	6.191	6.191	2,127,658	+0.00(+0.00%)
Jan 14, 2010	5.864	6.203	5.864	6.191	2,348,782	+0.30(+5.01%)
Jan 13, 2010	5.959	5.971	5.789	5.896	1,265,509	-0.02(-0.32%)
Jan 12, 2010	5.996	6.065	5.896	5.915	1,599,185	-0.11(-1.88%)
Jan 11, 2010	6.002	6.065	5.902	6.028	3,049,989	+0.05(+0.84%)
Jan 08, 2010	5.682	6.002	5.619	5.977	2,377,259	+0.27(+4.73%)
Jan 07, 2010	5.494	5.808	5.488	5.707	4,413,305	+0.19(+3.41%)
Jan 06, 2010	5.475	5.557	5.431	5.519	1,250,612	+0.04(+0.80%)
Jan 05, 2010	5.682	5.707	5.318	5.475	4,938,322	-0.23(-4.07%)
Jan 04, 2010	5.513	5.707	5.488	5.707	5,298,853	+0.28(+5.21%)
Dec 31, 2009	5.569	5.425	5.425	5.425	1,334,823	-0.13(-2.37%)
Dec 30, 2009	5.557	5.613	5.506	5.557	1,730,285	-0.02(-0.34%)
Dec 29, 2009	5.582	5.595	5.356	5.576	1,007,160	-0.01(-0.22%)
Dec 28, 2009	5.481	5.588	5.431	5.588	1,024,833	+0.12(+2.18%)
Dec 24, 2009	5.412	5.488	5.356	5.469	396,361	+0.07(+1.28%)
Dec 23, 2009	5.337	5.400	5.149	5.400	1,511,201	+0.08(+1.53%)
Dec 22, 2009	5.243	5.337	5.214	5.318	1,099,022	+0.09(+1.80%)
Dec 21, 2009	5.167	5.236	5.111	5.224	1,328,747	+0.06(+1.22%)
Dec 18, 2009	5.092	5.163	5.048	5.161	2,762,865	+0.09(+1.86%)
Dec 17, 2009	5.086	5.123	5.010	5.067	1,497,019	-0.01(-0.25%)
Dec 16, 2009	5.111	5.142	5.029	5.080	1,741,795	+0.01(+0.25%)
Dec 15, 2009	5.036	5.117	5.004	5.067	1,481,817	+0.01(+0.25%)
Dec 14, 2009	5.054	5.149	5.010	5.054	1,827,350	-0.08(-1.47%)
Dec 11, 2009	5.193	5.243	5.080	5.130	1,266,943	-0.04(-0.85%)
Dec 10, 2009	5.036	5.262	5.010	5.174	2,672,475	+0.13(+2.49%)
Dec 09, 2009	4.941	5.054	4.879	5.048	1,356,521	+0.10(+2.03%)
Dec 08, 2009	4.935	5.023	4.904	4.948	924,996	-0.03(-0.51%)
Dec 07, 2009	4.916	5.036	4.916	4.973	964,194	+0.05(+1.02%)
Dec 04, 2009	4.992	5.111	4.897	4.923	2,921,230	+0.05(+1.03%)
Dec 03, 2009	5.029	5.199	4.853	4.872	2,487,979	-0.16(-3.12%)
Dec 02, 2009	4.879	5.061	4.879	5.029	2,037,737	+0.14(+2.82%)