Cvb Financial Corp (NQ: CVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.515	6.502	6.217	6.287	1,438,913	-0.23(-3.50%)
May 27, 2010	6.198	6.534	6.198	6.515	1,474,484	+0.33(+5.32%)
May 26, 2010	6.166	6.344	6.160	6.185	1,967,870	+0.09(+1.56%)
May 25, 2010	5.920	6.097	5.812	6.090	2,450,588	+0.10(+1.69%)
May 24, 2010	6.154	6.160	5.989	5.989	1,209,594	-0.18(-2.97%)
May 21, 2010	6.059	6.287	6.015	6.173	1,838,862	+0.04(+0.62%)
May 20, 2010	6.103	6.451	6.078	6.135	1,969,956	-0.30(-4.72%)
May 19, 2010	6.546	6.749	6.401	6.439	1,594,749	-0.13(-2.02%)
May 18, 2010	6.920	6.933	6.496	6.572	2,031,932	-0.27(-3.89%)
May 17, 2010	6.768	7.046	6.736	6.838	2,257,219	+0.30(+4.55%)
May 14, 2010	6.679	6.698	6.413	6.540	1,855,346	-0.19(-2.82%)
May 13, 2010	6.895	6.933	6.692	6.730	1,160,179	-0.17(-2.48%)
May 12, 2010	6.774	6.920	6.673	6.901	1,326,583	+0.16(+2.35%)
May 11, 2010	6.774	6.838	6.369	6.743	1,852,898	+0.15(+2.31%)
May 10, 2010	6.489	6.597	6.388	6.591	1,516,517	+0.39(+6.22%)
May 07, 2010	6.325	6.502	6.078	6.204	2,751,057	-0.13(-2.10%)
May 06, 2010	6.648	6.749	6.078	6.337	2,536,143	-0.34(-5.12%)
May 05, 2010	6.698	6.787	6.508	6.679	1,028,642	+0.01(+0.09%)
May 04, 2010	7.002	7.002	6.635	6.673	1,490,503	-0.42(-5.89%)
May 03, 2010	6.996	7.135	6.933	7.091	1,080,562	+0.14(+2.00%)
Apr 30, 2010	7.186	7.274	6.952	6.952	1,593,114	-0.23(-3.26%)
Apr 29, 2010	7.129	7.224	7.078	7.186	1,696,395	+0.11(+1.52%)
Apr 28, 2010	7.009	7.135	6.939	7.078	1,358,252	+0.08(+1.18%)
Apr 27, 2010	7.243	7.303	6.964	6.996	2,065,630	-0.25(-3.49%)
Apr 26, 2010	7.262	7.357	7.148	7.249	1,844,302	+0.01(+0.17%)
Apr 23, 2010	7.281	7.382	7.186	7.236	1,732,378	-0.02(-0.26%)
Apr 22, 2010	7.122	7.502	7.065	7.255	3,916,668	+0.24(+3.43%)
Apr 21, 2010	6.774	7.040	6.749	7.015	2,370,692	+0.18(+2.59%)
Apr 20, 2010	6.603	6.844	6.603	6.838	3,242,600	+0.14(+2.08%)
Apr 19, 2010	6.483	6.724	6.413	6.698	1,639,367	+0.18(+2.72%)
Apr 16, 2010	6.635	6.679	6.483	6.521	1,803,554	-0.12(-1.81%)
Apr 15, 2010	6.869	6.901	6.616	6.641	1,623,667	-0.22(-3.14%)
Apr 14, 2010	6.648	6.907	6.622	6.857	1,877,708	+0.28(+4.34%)
Apr 13, 2010	6.489	6.641	6.344	6.572	1,378,094	+0.08(+1.27%)
Apr 12, 2010	6.439	6.521	6.394	6.489	921,592	+0.09(+1.38%)
Apr 09, 2010	6.356	6.502	6.306	6.401	2,045,863	+0.13(+2.02%)
Apr 08, 2010	6.249	6.318	6.109	6.274	1,831,415	+0.18(+2.91%)
Apr 07, 2010	6.059	6.173	5.983	6.097	1,887,933	+0.00(+0.00%)
Apr 06, 2010	6.084	6.350	6.002	6.097	2,911,513	-0.14(-2.23%)
Apr 05, 2010	6.261	6.280	6.154	6.236	855,934	-0.05(-0.81%)
Apr 01, 2010	6.325	6.287	6.287	6.287	1,360,272	+0.00(+0.00%)
Mar 31, 2010	6.363	6.388	6.284	6.287	1,232,669	-0.09(-1.39%)
Mar 30, 2010	6.470	6.502	6.365	6.375	735,752	-0.07(-1.08%)
Mar 29, 2010	6.508	6.508	6.375	6.445	883,629	-0.01(-0.15%)
Mar 26, 2010	6.586	6.712	6.335	6.455	1,817,114	-0.12(-1.81%)
Mar 25, 2010	6.649	6.838	6.555	6.574	1,124,866	-0.04(-0.57%)
Mar 24, 2010	6.492	6.684	6.492	6.612	1,408,322	+0.07(+1.06%)
Mar 23, 2010	6.524	6.574	6.417	6.542	1,275,652	+0.02(+0.29%)
Mar 22, 2010	6.316	6.524	6.298	6.524	1,753,875	+0.18(+2.77%)
Mar 19, 2010	6.285	6.354	6.272	6.348	2,241,717	+0.07(+1.10%)
Mar 18, 2010	6.197	6.304	6.084	6.279	2,705,203	+0.10(+1.63%)
Mar 17, 2010	6.122	6.210	6.090	6.178	1,194,974	+0.06(+0.92%)
Mar 16, 2010	6.153	6.153	6.059	6.122	727,919	-0.01(-0.20%)
Mar 15, 2010	6.122	6.153	6.021	6.134	812,611	+0.03(+0.41%)
Mar 12, 2010	6.254	6.254	6.056	6.109	725,832	-0.11(-1.82%)
Mar 11, 2010	6.115	6.235	6.059	6.222	737,029	+0.08(+1.23%)
Mar 10, 2010	6.002	6.272	6.002	6.147	850,395	+0.14(+2.41%)
Mar 09, 2010	6.034	6.115	5.965	6.002	572,687	-0.06(-0.93%)
Mar 08, 2010	6.141	6.185	6.040	6.059	719,880	-0.06(-1.03%)
Mar 05, 2010	5.927	6.128	5.877	6.122	1,079,203	+0.22(+3.72%)
Mar 04, 2010	5.940	5.990	5.858	5.902	555,793	+0.00(+0.00%)
Mar 03, 2010	5.933	5.971	5.858	5.902	616,879	-0.01(-0.21%)
Mar 02, 2010	5.871	5.943	5.802	5.915	1,019,219	+0.08(+1.29%)