Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	8.073	8.073	7.890	7.964	1,229,094	-0.03(-0.34%)
Mar 29, 2012	7.903	7.998	7.808	7.992	1,097,434	+0.01(+0.17%)
Mar 28, 2012	7.937	8.073	7.903	7.978	1,243,426	+0.05(+0.60%)
Mar 27, 2012	8.026	8.107	7.931	7.931	2,081,706	-0.11(-1.35%)
Mar 26, 2012	7.924	8.046	7.802	8.039	16,790,414	+0.18(+2.24%)
Mar 23, 2012	7.774	7.883	7.713	7.863	1,288,601	+0.07(+0.87%)
Mar 22, 2012	7.863	7.910	7.741	7.795	2,125,583	-0.22(-2.79%)
Mar 21, 2012	8.026	8.120	7.890	8.019	4,230,275	+0.33(+4.32%)
Mar 20, 2012	7.747	7.788	7.639	7.686	833,969	-0.14(-1.82%)
Mar 19, 2012	7.734	7.903	7.476	7.829	862,542	+0.09(+1.14%)
Mar 16, 2012	7.727	7.802	7.673	7.741	1,368,786	+0.03(+0.44%)
Mar 15, 2012	7.585	7.720	7.490	7.707	711,590	+0.16(+2.16%)
Mar 14, 2012	7.544	7.646	7.456	7.544	599,953	-0.02(-0.27%)
Mar 13, 2012	7.429	7.564	7.347	7.564	775,273	+0.22(+2.95%)
Mar 12, 2012	7.313	7.367	7.259	7.347	612,286	+0.05(+0.74%)
Mar 09, 2012	7.211	7.367	7.167	7.293	1,002,169	+0.07(+1.03%)
Mar 08, 2012	7.198	7.286	7.103	7.218	479,465	+0.08(+1.14%)
Mar 07, 2012	7.035	7.150	6.994	7.137	701,112	+0.16(+2.24%)
Mar 06, 2012	7.164	7.198	6.960	6.981	1,396,326	-0.29(-4.01%)
Mar 05, 2012	7.198	7.313	7.171	7.272	1,111,226	+0.05(+0.75%)
Mar 02, 2012	7.361	7.422	7.211	7.218	1,217,855	-0.14(-1.94%)
Mar 01, 2012	7.361	7.490	7.347	7.361	766,282	+0.05(+0.74%)
Feb 29, 2012	7.415	7.462	7.272	7.306	874,688	-0.07(-0.92%)
Feb 28, 2012	7.476	7.476	7.313	7.374	1,249,776	-0.08(-1.09%)
Feb 27, 2012	7.442	7.496	7.367	7.456	721,398	-0.06(-0.81%)
Feb 24, 2012	7.598	7.598	7.469	7.517	259,459	-0.08(-1.07%)
Feb 23, 2012	7.469	7.666	7.401	7.598	490,684	+0.16(+2.19%)
Feb 22, 2012	7.632	7.686	7.429	7.435	613,788	-0.23(-3.01%)
Feb 21, 2012	7.639	7.747	7.571	7.666	598,206	+0.00(+0.00%)
Feb 17, 2012	7.734	7.774	7.659	7.666	545,581	-0.04(-0.53%)
Feb 16, 2012	7.483	7.727	7.462	7.707	624,969	+0.22(+2.99%)
Feb 15, 2012	7.503	7.564	7.429	7.483	596,788	-0.01(-0.18%)
Feb 14, 2012	7.496	7.503	7.354	7.496	569,065	-0.03(-0.36%)
Feb 13, 2012	7.395	7.530	7.334	7.523	722,710	+0.22(+2.97%)
Feb 10, 2012	7.388	7.496	7.286	7.306	497,291	-0.19(-2.53%)
Feb 09, 2012	7.490	7.530	7.422	7.496	659,039	+0.01(+0.09%)
Feb 08, 2012	7.483	7.578	7.367	7.490	576,153	+0.00(+0.00%)
Feb 07, 2012	7.490	7.585	7.442	7.490	479,515	-0.01(-0.09%)
Feb 06, 2012	7.510	7.557	7.456	7.496	470,329	-0.07(-0.90%)
Feb 03, 2012	7.469	7.632	7.382	7.564	841,093	+0.19(+2.58%)
Feb 02, 2012	7.347	7.442	7.293	7.374	624,308	+0.02(+0.28%)
Feb 01, 2012	7.198	7.367	7.184	7.354	1,161,109	+0.21(+2.94%)
Jan 31, 2012	7.191	7.218	7.103	7.144	419,806	+0.03(+0.38%)
Jan 30, 2012	7.042	7.164	7.035	7.116	626,099	-0.01(-0.19%)
Jan 27, 2012	7.069	7.239	7.042	7.130	675,406	+0.02(+0.29%)
Jan 26, 2012	7.429	7.429	7.028	7.110	1,284,754	-0.30(-4.03%)
Jan 25, 2012	7.388	7.456	7.293	7.408	780,312	+0.03(+0.37%)
Jan 24, 2012	7.374	7.415	7.259	7.381	1,271,443	-0.04(-0.55%)
Jan 23, 2012	7.429	7.530	7.320	7.422	1,166,961	-0.02(-0.27%)
Jan 20, 2012	7.211	7.449	7.171	7.442	1,310,912	+0.21(+2.91%)
Jan 19, 2012	7.408	7.500	6.886	7.232	3,813,471	-0.37(-4.91%)
Jan 18, 2012	7.408	7.612	7.313	7.605	1,846,158	+0.22(+3.03%)
Jan 17, 2012	7.272	7.415	7.259	7.381	1,776,220	+0.17(+2.35%)
Jan 13, 2012	7.083	7.252	7.076	7.211	1,278,455	+0.00(+0.00%)
Jan 12, 2012	7.178	7.232	7.049	7.211	544,627	+0.03(+0.47%)
Jan 11, 2012	7.130	7.211	7.062	7.178	475,477	-0.01(-0.19%)
Jan 10, 2012	7.239	7.367	7.157	7.191	1,868,341	+0.08(+1.15%)
Jan 09, 2012	6.960	7.123	6.927	7.110	1,060,966	+0.15(+2.14%)
Jan 06, 2012	7.021	7.042	6.886	6.960	582,106	-0.05(-0.68%)
Jan 05, 2012	6.933	7.089	6.852	7.008	1,034,994	+0.05(+0.68%)