Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.414	7.531	7.319	7.442	651,239	+0.03(+0.37%)
May 30, 2012	7.455	7.496	7.407	7.414	488,654	-0.14(-1.90%)
May 29, 2012	7.503	7.688	7.455	7.558	437,926	+0.08(+1.00%)
May 25, 2012	7.510	7.550	7.442	7.483	367,082	-0.02(-0.27%)
May 24, 2012	7.462	7.510	7.367	7.503	392,159	+0.07(+0.92%)
May 23, 2012	7.250	7.449	7.244	7.435	501,016	+0.10(+1.30%)
May 22, 2012	7.360	7.517	7.319	7.339	734,547	-0.03(-0.37%)
May 21, 2012	7.346	7.483	7.298	7.367	756,699	+0.03(+0.47%)
May 18, 2012	7.346	7.503	7.326	7.332	662,819	-0.05(-0.74%)
May 17, 2012	7.558	7.585	7.387	7.387	932,060	-0.18(-2.35%)
May 16, 2012	7.626	7.736	7.565	7.565	534,232	-0.05(-0.63%)
May 15, 2012	7.640	7.749	7.578	7.613	418,237	-0.05(-0.62%)
May 14, 2012	7.708	7.804	7.660	7.660	486,742	-0.15(-1.92%)
May 11, 2012	7.777	7.934	7.736	7.811	613,202	-0.06(-0.78%)
May 10, 2012	7.818	7.913	7.783	7.872	617,219	+0.13(+1.68%)
May 09, 2012	7.742	7.824	7.667	7.742	797,658	-0.10(-1.22%)
May 08, 2012	7.736	7.859	7.736	7.838	794,693	+0.02(+0.26%)
May 07, 2012	7.619	7.865	7.619	7.818	1,363,299	+0.16(+2.05%)
May 04, 2012	7.790	7.824	7.633	7.660	978,367	-0.18(-2.27%)
May 03, 2012	7.900	7.961	7.811	7.838	785,460	-0.05(-0.69%)
May 02, 2012	7.852	7.906	7.770	7.893	987,635	+0.01(+0.09%)
May 01, 2012	7.900	8.125	7.811	7.886	1,277,914	-0.02(-0.26%)
Apr 30, 2012	8.077	8.139	7.893	7.906	736,390	-0.21(-2.53%)
Apr 27, 2012	8.077	8.146	8.023	8.111	691,473	+0.04(+0.51%)
Apr 26, 2012	8.036	8.105	8.016	8.070	584,798	-0.01(-0.08%)
Apr 25, 2012	8.057	8.132	7.995	8.077	922,364	+0.11(+1.37%)
Apr 24, 2012	7.879	8.023	7.879	7.968	1,013,373	+0.14(+1.75%)
Apr 23, 2012	7.783	7.893	7.654	7.831	1,400,884	-0.06(-0.78%)
Apr 20, 2012	7.852	7.961	7.797	7.893	1,049,259	+0.13(+1.67%)
Apr 19, 2012	7.777	7.859	7.654	7.763	1,205,968	+0.00(+0.00%)
Apr 18, 2012	7.845	7.872	7.722	7.763	1,006,249	-0.16(-1.98%)
Apr 17, 2012	7.824	8.009	7.824	7.920	858,686	+0.20(+2.57%)
Apr 16, 2012	7.701	7.763	7.640	7.722	1,812,486	+0.08(+0.98%)
Apr 13, 2012	7.859	7.941	7.647	7.647	997,289	-0.27(-3.45%)
Apr 12, 2012	7.831	7.947	7.811	7.920	795,673	+0.10(+1.27%)
Apr 11, 2012	7.770	7.872	7.736	7.821	934,996	+0.15(+2.01%)
Apr 10, 2012	7.701	7.742	7.640	7.667	1,756,254	-0.04(-0.53%)
Apr 09, 2012	7.681	7.770	7.613	7.708	1,060,845	-0.10(-1.31%)
Apr 05, 2012	7.811	7.872	7.783	7.811	929,763	-0.05(-0.69%)
Apr 04, 2012	7.927	7.982	7.824	7.865	801,610	-0.16(-2.04%)
Apr 03, 2012	8.023	8.067	7.934	8.029	1,120,655	-0.03(-0.42%)
Apr 02, 2012	7.927	8.064	7.865	8.064	1,107,535	+0.10(+1.24%)
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%)