Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.962	5.969	5.863	5.870	828,446	-0.09(-1.44%)
May 23, 2011	5.936	6.015	5.936	5.955	716,554	-0.05(-0.88%)
May 20, 2011	6.015	6.061	5.969	6.008	971,461	-0.04(-0.65%)
May 19, 2011	6.107	6.153	6.028	6.048	789,775	-0.03(-0.43%)
May 18, 2011	6.048	6.087	5.962	6.074	603,762	+0.04(+0.65%)
May 17, 2011	5.942	6.061	5.936	6.034	879,358	+0.09(+1.44%)
May 16, 2011	5.949	6.015	5.929	5.949	717,055	-0.01(-0.11%)
May 13, 2011	6.094	6.094	5.942	5.955	489,474	-0.13(-2.06%)
May 12, 2011	6.028	6.127	5.969	6.081	508,728	+0.05(+0.76%)
May 11, 2011	6.166	6.166	6.002	6.034	758,480	-0.14(-2.35%)
May 10, 2011	6.120	6.245	6.087	6.179	486,162	+0.09(+1.52%)
May 09, 2011	6.061	6.100	5.975	6.087	875,532	+0.07(+1.09%)
May 06, 2011	6.179	6.186	6.002	6.021	811,186	-0.10(-1.61%)
May 05, 2011	6.186	6.272	6.074	6.120	1,024,235	-0.09(-1.48%)
May 04, 2011	6.291	6.311	6.186	6.212	673,475	-0.09(-1.36%)
May 03, 2011	6.265	6.377	6.232	6.298	752,974	+0.03(+0.42%)
May 02, 2011	6.311	6.443	6.272	6.272	854,953	-0.14(-2.26%)
Apr 29, 2011	6.515	6.515	6.351	6.417	1,312,325	-0.09(-1.32%)
Apr 28, 2011	6.443	6.548	6.443	6.502	795,815	+0.03(+0.51%)
Apr 27, 2011	6.331	6.482	6.265	6.469	1,003,880	+0.16(+2.51%)
Apr 26, 2011	6.245	6.384	6.206	6.311	912,059	+0.09(+1.48%)
Apr 25, 2011	6.344	6.456	6.140	6.219	1,208,412	+0.09(+1.51%)
Apr 21, 2011	6.212	6.212	5.995	6.127	1,123,442	+0.00(+0.00%)
Apr 20, 2011	6.074	6.133	6.015	6.127	986,771	+0.10(+1.64%)
Apr 19, 2011	6.028	6.048	5.929	6.028	1,067,893	+0.01(+0.22%)
Apr 18, 2011	5.929	6.140	5.929	6.015	769,403	-0.07(-1.19%)
Apr 15, 2011	6.048	6.166	6.048	6.087	698,280	+0.03(+0.43%)
Apr 14, 2011	6.015	6.087	5.969	6.061	658,611	+0.01(+0.22%)
Apr 13, 2011	6.239	6.265	6.028	6.048	831,692	-0.14(-2.24%)
Apr 12, 2011	6.179	6.285	6.140	6.186	1,026,160	-0.05(-0.84%)
Apr 11, 2011	6.179	6.311	6.173	6.239	852,403	+0.05(+0.74%)
Apr 08, 2011	6.338	6.357	6.173	6.193	782,251	-0.09(-1.36%)
Apr 07, 2011	6.450	6.489	6.272	6.278	955,813	-0.16(-2.46%)
Apr 06, 2011	6.463	6.489	6.417	6.436	1,512,094	-0.01(-0.20%)
Apr 05, 2011	6.436	6.509	6.357	6.450	1,859,912	-0.02(-0.31%)
Apr 04, 2011	6.331	6.522	6.272	6.469	1,768,921	+0.13(+2.08%)
Apr 01, 2011	6.179	6.344	6.166	6.338	1,873,305	+0.20(+3.33%)
Mar 31, 2011	6.008	6.140	5.995	6.133	1,763,761	+0.12(+1.97%)
Mar 30, 2011	6.015	6.114	5.824	6.015	3,079,905	+0.19(+3.28%)
Mar 29, 2011	5.600	6.061	5.600	5.824	4,224,751	+0.49(+9.14%)
Mar 28, 2011	5.376	5.382	5.297	5.336	487,679	-0.02(-0.43%)
Mar 25, 2011	5.379	5.464	5.330	5.359	726,394	+0.02(+0.37%)
Mar 24, 2011	5.444	5.444	5.333	5.340	522,032	-0.09(-1.68%)
Mar 23, 2011	5.477	5.490	5.379	5.431	877,505	-0.07(-1.19%)
Mar 22, 2011	5.490	5.581	5.405	5.496	645,865	+0.01(+0.12%)
Mar 21, 2011	5.431	5.490	5.372	5.490	749,294	+0.16(+2.93%)
Mar 18, 2011	5.170	5.392	5.157	5.333	2,467,579	+0.20(+3.81%)
Mar 17, 2011	5.177	5.216	5.118	5.138	587,646	+0.02(+0.38%)
Mar 16, 2011	5.229	5.242	5.105	5.118	1,067,933	-0.10(-1.88%)
Mar 15, 2011	5.144	5.242	5.118	5.216	1,353,369	-0.03(-0.62%)
Mar 14, 2011	5.255	5.307	5.196	5.248	736,612	-0.07(-1.23%)
Mar 11, 2011	5.366	5.418	5.261	5.314	1,241,438	-0.06(-1.09%)
Mar 10, 2011	5.477	5.477	5.359	5.372	985,248	-0.18(-3.17%)
Mar 09, 2011	5.509	5.587	5.470	5.548	535,656	+0.04(+0.71%)
Mar 08, 2011	5.372	5.522	5.359	5.509	886,467	+0.16(+2.92%)
Mar 07, 2011	5.385	5.444	5.307	5.353	966,198	+0.01(+0.12%)
Mar 04, 2011	5.411	5.424	5.320	5.346	760,814	-0.08(-1.44%)
Mar 03, 2011	5.392	5.464	5.353	5.424	830,105	+0.09(+1.71%)
Mar 02, 2011	5.359	5.444	5.327	5.333	1,260,345	-0.01(-0.24%)