Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.882	4.933	4.858	4.858	80,206	-0.05(-0.95%)
May 27, 2004	4.851	4.942	4.851	4.905	153,295	+0.00(+0.05%)
May 26, 2004	4.786	4.921	4.762	4.903	267,171	+0.10(+1.99%)
May 25, 2004	4.699	4.816	4.690	4.807	251,568	+0.09(+1.93%)
May 24, 2004	4.744	4.744	4.653	4.716	128,384	+0.06(+1.20%)
May 21, 2004	4.702	4.760	4.645	4.660	161,233	-0.01(-0.25%)
May 20, 2004	4.711	4.732	4.653	4.671	176,837	-0.01(-0.25%)
May 19, 2004	4.798	4.830	4.676	4.683	126,742	-0.05(-1.09%)
May 18, 2004	4.688	4.741	4.688	4.734	59,949	+0.06(+1.35%)
May 17, 2004	4.639	4.744	4.582	4.671	152,747	-0.02(-0.35%)
May 14, 2004	4.753	4.790	4.622	4.688	150,010	-0.01(-0.20%)
May 13, 2004	4.746	4.776	4.678	4.697	75,005	-0.05(-1.03%)
May 12, 2004	4.657	4.746	4.571	4.746	224,468	+0.03(+0.59%)
May 11, 2004	4.732	4.751	4.613	4.718	139,881	+0.12(+2.70%)
May 10, 2004	4.617	4.709	4.582	4.594	164,792	-0.05(-1.01%)
May 07, 2004	4.807	4.886	4.610	4.641	179,574	-0.26(-5.30%)
May 06, 2004	4.823	4.900	4.758	4.900	133,312	+0.03(+0.62%)
May 05, 2004	4.767	4.973	4.767	4.870	79,658	+0.01(+0.29%)
May 04, 2004	4.807	4.928	4.772	4.856	134,954	+0.03(+0.53%)
May 03, 2004	4.758	4.849	4.758	4.830	116,340	+0.03(+0.68%)
Apr 30, 2004	4.912	4.912	4.767	4.798	162,602	-0.05(-1.01%)
Apr 29, 2004	4.856	4.987	4.847	4.847	179,848	-0.03(-0.67%)
Apr 28, 2004	5.013	5.013	4.879	4.879	105,390	-0.11(-2.16%)
Apr 27, 2004	4.886	4.987	4.837	4.987	265,529	+0.14(+2.99%)
Apr 26, 2004	4.828	4.940	4.828	4.842	86,502	-0.02(-0.48%)
Apr 23, 2004	4.957	4.968	4.854	4.865	126,742	-0.08(-1.65%)
Apr 22, 2004	4.845	4.964	4.798	4.947	122,636	+0.07(+1.54%)
Apr 21, 2004	4.723	4.872	4.723	4.872	89,787	+0.12(+2.61%)
Apr 20, 2004	4.889	4.926	4.746	4.748	129,479	-0.11(-2.31%)
Apr 19, 2004	4.819	4.872	4.798	4.861	67,887	+0.04(+0.87%)
Apr 16, 2004	4.790	4.889	4.758	4.819	101,010	+0.04(+0.83%)
Apr 15, 2004	4.819	4.861	4.769	4.779	244,177	+0.02(+0.34%)
Apr 14, 2004	4.751	4.875	4.751	4.762	186,691	-0.04(-0.88%)
Apr 13, 2004	5.031	5.038	4.790	4.805	132,764	-0.20(-4.02%)
Apr 12, 2004	4.968	5.017	4.921	5.006	86,776	+0.06(+1.28%)
Apr 08, 2004	5.127	5.127	4.905	4.942	128,932	-0.01(-0.28%)
Apr 07, 2004	4.992	5.001	4.933	4.957	188,334	-0.04(-0.84%)
Apr 06, 2004	5.085	5.120	4.994	4.999	125,921	-0.13(-2.60%)
Apr 05, 2004	5.106	5.141	4.921	5.132	338,344	+0.06(+1.15%)
Apr 02, 2004	5.003	5.130	4.891	5.073	263,613	+0.12(+2.36%)
Apr 01, 2004	4.816	4.964	4.800	4.957	70,899	+0.10(+2.12%)
Mar 31, 2004	4.861	4.947	4.826	4.854	105,390	+0.00(+0.05%)
Mar 30, 2004	4.816	4.877	4.788	4.851	161,507	-0.01(-0.24%)
Mar 29, 2004	4.814	4.872	4.793	4.863	141,250	+0.05(+1.02%)
Mar 26, 2004	4.858	4.858	4.805	4.814	128,932	-0.09(-1.91%)
Mar 25, 2004	4.840	4.917	4.795	4.907	142,071	+0.10(+1.99%)
Mar 24, 2004	4.847	4.905	4.793	4.812	289,618	-0.05(-1.01%)
Mar 23, 2004	4.809	4.900	4.753	4.861	250,747	+0.09(+1.81%)
Mar 22, 2004	4.781	4.868	4.723	4.774	192,987	-0.04(-0.92%)
Mar 19, 2004	4.886	4.933	4.746	4.819	146,999	-0.02(-0.43%)
Mar 18, 2004	4.854	4.903	4.739	4.840	152,200	-0.04(-0.86%)
Mar 17, 2004	4.931	4.931	4.783	4.882	150,284	+0.03(+0.68%)
Mar 16, 2004	4.917	4.982	4.718	4.849	162,054	+0.11(+2.42%)
Mar 15, 2004	4.737	4.968	4.732	4.734	158,222	-0.25(-4.93%)
Mar 12, 2004	4.737	5.036	4.737	4.980	149,736	+0.22(+4.62%)
Mar 11, 2004	4.854	4.961	4.727	4.760	129,205	+0.01(+0.30%)
Mar 10, 2004	4.807	4.964	4.739	4.746	130,848	-0.07(-1.46%)
Mar 09, 2004	4.889	4.907	4.793	4.816	108,401	-0.08(-1.58%)
Mar 08, 2004	4.954	4.999	4.868	4.893	97,725	-0.08(-1.64%)
Mar 05, 2004	4.851	5.027	4.851	4.975	135,775	+0.07(+1.38%)
Mar 04, 2004	4.893	4.942	4.856	4.907	209,686	+0.02(+0.38%)
Mar 03, 2004	4.910	4.910	4.793	4.889	107,306	+0.04(+0.72%)
Mar 02, 2004	4.793	4.910	4.793	4.854	121,541	-0.00(-0.10%)