Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.161	9.275	9.116	9.247	291,851	+0.15(+1.63%)
May 30, 2006	9.235	9.287	9.087	9.098	284,330	-0.21(-2.21%)
May 26, 2006	9.372	9.407	9.264	9.304	135,206	-0.08(-0.85%)
May 25, 2006	9.361	9.384	9.247	9.384	200,461	+0.10(+1.04%)
May 24, 2006	9.161	9.338	9.087	9.287	262,839	+0.14(+1.50%)
May 23, 2006	9.372	9.390	9.138	9.150	178,931	-0.16(-1.72%)
May 22, 2006	9.247	9.418	9.150	9.310	397,271	-0.01(-0.06%)
May 19, 2006	9.156	9.390	9.138	9.315	302,676	+0.14(+1.49%)
May 18, 2006	9.350	9.350	9.150	9.178	257,346	-0.11(-1.23%)
May 17, 2006	9.144	9.310	9.036	9.293	477,685	+0.07(+0.81%)
May 16, 2006	9.264	9.270	9.161	9.218	184,353	+0.01(+0.06%)
May 15, 2006	9.133	9.270	9.047	9.213	704,115	+0.09(+0.94%)
May 12, 2006	9.133	9.190	9.070	9.127	418,804	+0.01(+0.13%)
May 11, 2006	9.452	9.452	9.093	9.116	375,822	-0.31(-3.33%)
May 10, 2006	9.498	9.578	9.384	9.430	165,364	-0.07(-0.72%)
May 09, 2006	9.418	9.527	9.407	9.498	128,743	+0.06(+0.67%)
May 08, 2006	9.498	9.515	9.424	9.435	137,953	-0.12(-1.25%)
May 05, 2006	9.424	9.572	9.424	9.555	252,945	+0.11(+1.21%)
May 04, 2006	9.293	9.447	9.275	9.441	208,260	+0.11(+1.22%)
May 03, 2006	9.224	9.361	9.167	9.327	202,670	+0.07(+0.80%)
May 02, 2006	9.195	9.253	9.127	9.253	201,189	+0.05(+0.56%)
May 01, 2006	9.338	9.401	9.133	9.201	399,168	-0.11(-1.23%)
Apr 28, 2006	9.275	9.372	9.241	9.315	199,196	-0.01(-0.12%)
Apr 27, 2006	9.275	9.544	9.218	9.327	219,289	+0.01(+0.12%)
Apr 26, 2006	9.293	9.390	9.247	9.315	155,418	+0.01(+0.12%)
Apr 25, 2006	9.384	9.384	9.207	9.304	331,762	-0.02(-0.24%)
Apr 24, 2006	9.475	9.481	9.293	9.327	467,326	-0.38(-3.88%)
Apr 21, 2006	9.846	9.846	9.589	9.704	328,589	+0.06(+0.59%)
Apr 20, 2006	9.761	9.783	9.624	9.646	209,380	-0.13(-1.34%)
Apr 19, 2006	9.818	9.827	9.675	9.778	275,647	-0.01(-0.12%)
Apr 18, 2006	9.481	9.789	9.487	9.789	515,657	+0.31(+3.25%)
Apr 17, 2006	9.350	9.481	9.338	9.481	264,249	+0.11(+1.22%)
Apr 13, 2006	9.235	9.407	9.190	9.367	127,536	+0.10(+1.11%)
Apr 12, 2006	9.190	9.264	9.150	9.264	104,167	+0.07(+0.81%)
Apr 11, 2006	9.218	9.264	9.133	9.190	181,107	+0.00(+0.00%)
Apr 10, 2006	9.247	9.258	9.116	9.190	219,578	-0.03(-0.37%)
Apr 07, 2006	9.549	9.589	9.053	9.224	280,712	-0.26(-2.77%)
Apr 06, 2006	9.538	9.549	9.390	9.487	136,171	-0.05(-0.54%)
Apr 05, 2006	9.561	9.572	9.361	9.538	199,371	-0.02(-0.24%)
Apr 04, 2006	9.504	9.669	9.441	9.561	108,578	+0.04(+0.42%)
Apr 03, 2006	9.761	9.761	9.487	9.521	206,925	-0.24(-2.46%)
Mar 31, 2006	9.698	9.772	9.624	9.761	264,424	+0.07(+0.77%)
Mar 30, 2006	9.778	9.778	9.606	9.686	108,307	-0.07(-0.70%)
Mar 29, 2006	9.464	9.761	9.390	9.755	201,598	+0.34(+3.64%)
Mar 28, 2006	9.475	9.509	9.355	9.412	123,708	-0.07(-0.72%)
Mar 27, 2006	9.669	9.669	9.395	9.481	172,212	-0.21(-2.18%)
Mar 24, 2006	9.601	9.692	9.515	9.692	94,876	+0.09(+0.95%)
Mar 23, 2006	9.646	9.646	9.475	9.601	76,735	-0.03(-0.36%)
Mar 22, 2006	9.418	9.646	9.418	9.635	136,126	+0.21(+2.24%)
Mar 21, 2006	9.646	9.738	9.401	9.424	204,169	-0.26(-2.65%)
Mar 20, 2006	9.681	9.698	9.561	9.681	150,714	+0.02(+0.24%)
Mar 17, 2006	9.629	9.778	9.509	9.658	820,199	+0.07(+0.77%)
Mar 16, 2006	9.646	9.732	9.538	9.584	274,641	-0.12(-1.24%)
Mar 15, 2006	9.572	9.721	9.435	9.704	366,254	+0.16(+1.67%)
Mar 14, 2006	9.401	9.561	9.367	9.544	232,134	+0.14(+1.52%)
Mar 13, 2006	9.515	9.641	9.384	9.401	274,613	-0.09(-0.96%)
Mar 10, 2006	9.355	9.498	9.321	9.492	104,041	+0.15(+1.59%)
Mar 09, 2006	9.378	9.418	9.327	9.344	176,853	-0.03(-0.37%)
Mar 08, 2006	9.418	9.487	9.344	9.378	174,001	-0.02(-0.24%)
Mar 07, 2006	9.469	9.509	9.361	9.401	163,277	-0.10(-1.02%)
Mar 06, 2006	9.595	9.595	9.418	9.498	171,841	-0.07(-0.72%)
Mar 03, 2006	9.509	9.686	9.424	9.567	188,472	+0.01(+0.12%)
Mar 02, 2006	9.766	9.766	9.424	9.555	191,794	-0.23(-2.33%)