Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)