Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

16.54 +0.35 (+2.16%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.125 4.176 4.006 4.040 163,213 -0.11(-2.71%)
Sep 29, 2003 4.087 4.174 3.998 4.153 228,176 +0.11(+2.84%)
Sep 26, 2003 4.091 4.189 4.030 4.038 150,226 +0.00(+0.00%)
Sep 25, 2003 4.236 4.236 4.038 4.038 170,741 -0.15(-3.65%)
Sep 24, 2003 4.308 4.308 4.189 4.191 236,457 -0.11(-2.62%)
Sep 23, 2003 4.278 4.306 4.221 4.304 128,437 +0.09(+2.01%)
Sep 22, 2003 4.232 4.289 4.176 4.219 227,101 -0.02(-0.55%)
Sep 19, 2003 4.181 4.289 4.181 4.242 86,420 +0.01(+0.30%)
Sep 18, 2003 4.268 4.268 4.202 4.230 108,043 +0.04(+0.96%)
Sep 17, 2003 4.183 4.253 4.176 4.189 57,410 -0.07(-1.55%)
Sep 16, 2003 4.219 4.270 4.162 4.255 98,407 +0.10(+2.51%)
Sep 15, 2003 4.125 4.261 4.125 4.151 71,966 -0.03(-0.61%)
Sep 12, 2003 4.145 4.261 4.096 4.176 69,858 +0.02(+0.56%)
Sep 11, 2003 4.060 4.208 4.060 4.153 79,494 +0.10(+2.57%)
Sep 10, 2003 4.230 4.278 4.045 4.049 174,948 -0.23(-5.41%)
Sep 09, 2003 4.229 4.304 4.191 4.281 109,606 +0.03(+0.70%)
Sep 08, 2003 3.989 4.266 3.985 4.251 202,349 +0.21(+5.26%)
Sep 05, 2003 4.083 4.112 4.038 4.038 287,020 -0.04(-0.99%)
Sep 04, 2003 4.081 4.147 4.057 4.079 99,368 -0.02(-0.57%)
Sep 03, 2003 4.145 4.145 4.081 4.102 108,401 -0.03(-0.72%)
Sep 02, 2003 4.089 4.166 4.089 4.132 132,490 +0.01(+0.21%)
Aug 29, 2003 4.155 4.208 4.083 4.123 93,044 -0.04(-1.02%)
Aug 28, 2003 4.244 4.244 4.145 4.166 69,557 -0.04(-1.01%)
Aug 27, 2003 4.185 4.238 4.149 4.208 137,308 -0.02(-0.50%)
Aug 26, 2003 4.113 4.293 4.009 4.230 101,475 +0.07(+1.79%)
Aug 25, 2003 4.145 4.223 4.017 4.155 176,754 -0.01(-0.26%)
Aug 22, 2003 4.357 4.357 4.166 4.166 138,513 -0.15(-3.40%)
Aug 21, 2003 4.357 4.357 4.272 4.312 113,520 +0.01(+0.20%)
Aug 20, 2003 4.272 4.323 4.251 4.304 53,598 -0.01(-0.34%)
Aug 19, 2003 4.361 4.361 4.208 4.319 280,037 -0.01(-0.15%)
Aug 18, 2003 4.319 4.338 4.278 4.325 325,505 +0.05(+1.24%)
Aug 15, 2003 4.319 4.357 4.272 4.272 71,063 -0.05(-1.18%)
Aug 14, 2003 4.427 4.427 4.274 4.323 106,594 -0.05(-1.21%)
Aug 13, 2003 4.259 4.463 4.259 4.376 94,550 +0.03(+0.68%)
Aug 12, 2003 4.257 4.346 4.251 4.346 69,858 +0.11(+2.61%)
Aug 11, 2003 4.230 4.270 4.162 4.236 90,033 +0.06(+1.48%)
Aug 08, 2003 4.151 4.242 4.062 4.174 148,450 +0.04(+0.92%)
Aug 07, 2003 3.813 4.162 3.775 4.136 635,655 +0.23(+5.99%)
Aug 06, 2003 4.009 4.108 3.902 3.902 135,200 -0.10(-2.60%)
Aug 05, 2003 3.996 4.204 3.951 4.006 179,766 -0.04(-1.00%)
Aug 04, 2003 4.176 4.176 3.930 4.047 170,130 -0.02(-0.57%)
Aug 01, 2003 4.130 4.193 4.023 4.070 131,997 -0.12(-2.84%)
Jul 31, 2003 4.164 4.291 4.130 4.189 119,542 -0.00(-0.10%)
Jul 30, 2003 4.208 4.306 4.149 4.193 94,249 -0.03(-0.65%)
Jul 29, 2003 4.130 4.272 4.125 4.221 205,661 -0.06(-1.49%)
Jul 28, 2003 4.342 4.353 4.215 4.285 195,424 +0.03(+0.80%)
Jul 25, 2003 4.357 4.378 4.232 4.251 51,791 -0.04(-0.99%)
Jul 24, 2003 4.166 4.412 4.166 4.293 145,739 +0.09(+2.07%)
Jul 23, 2003 4.166 4.264 4.149 4.206 108,100 -0.10(-2.27%)
Jul 22, 2003 4.240 4.321 4.168 4.304 76,182 +0.07(+1.71%)
Jul 21, 2003 4.293 4.306 4.145 4.232 115,929 -0.08(-1.78%)
Jul 18, 2003 4.455 4.455 4.255 4.308 105,089 +0.01(+0.35%)
Jul 17, 2003 4.614 4.614 4.293 4.293 641,376 -0.29(-6.35%)
Jul 16, 2003 4.485 4.589 4.485 4.585 115,628 +0.03(+0.56%)
Jul 15, 2003 4.570 4.580 4.517 4.559 99,067 +0.04(+0.89%)
Jul 14, 2003 4.551 4.570 4.470 4.519 127,673 +0.02(+0.38%)
Jul 11, 2003 4.459 4.504 4.459 4.502 111,111 +0.17(+3.82%)
Jul 10, 2003 4.312 4.442 4.312 4.336 200,241 -0.10(-2.21%)
Jul 09, 2003 4.459 4.472 4.293 4.434 308,944 +0.01(+0.29%)
Jul 08, 2003 4.429 4.455 4.389 4.421 194,520 +0.04(+1.02%)
Jul 07, 2003 4.259 4.423 4.238 4.376 113,520 +0.14(+3.42%)
Jul 03, 2003 4.251 4.336 4.134 4.232 71,364 -0.04(-0.99%)
Jul 02, 2003 4.147 4.274 3.981 4.274 156,447 +0.17(+4.25%)
Jul 01, 2003 4.123 4.123 3.981 4.100 213,792 -0.03(-0.62%)
Jun 30, 2003 4.297 4.315 4.091 4.125 185,722 -0.14(-3.38%)
Jun 27, 2003 4.208 4.304 4.208 4.270 92,442 -0.02(-0.54%)
Jun 26, 2003 4.308 4.323 4.210 4.293 60,825 +0.09(+2.02%)
Jun 25, 2003 4.261 4.300 4.208 4.208 142,126 -0.07(-1.54%)
Jun 24, 2003 4.261 4.336 4.261 4.274 76,784 +0.01(+0.30%)
Jun 23, 2003 4.261 4.321 4.259 4.261 136,104 -0.01(-0.25%)
Jun 20, 2003 4.319 4.325 4.251 4.272 128,275 -0.02(-0.40%)
Jun 19, 2003 4.270 4.338 4.251 4.289 149,052 -0.01(-0.20%)
Jun 18, 2003 4.268 4.336 4.261 4.298 83,107 -0.02(-0.39%)
Jun 17, 2003 4.251 4.330 4.247 4.315 126,167 +0.06(+1.35%)
Jun 16, 2003 4.255 4.342 4.240 4.257 315,569 +0.00(+0.00%)
Jun 13, 2003 4.264 4.342 4.251 4.257 131,888 -0.01(-0.30%)
Jun 12, 2003 4.383 4.451 4.259 4.270 118,037 -0.07(-1.52%)
Jun 11, 2003 4.359 4.378 4.308 4.336 76,483 -0.07(-1.55%)
Jun 10, 2003 4.587 4.587 4.323 4.404 167,721 -0.15(-3.31%)
Jun 09, 2003 4.616 4.644 4.555 4.555 111,412 -0.08(-1.65%)
Jun 06, 2003 4.676 4.697 4.614 4.631 138,814 -0.05(-1.00%)
Jun 05, 2003 4.697 4.718 4.608 4.678 92,442 -0.02(-0.36%)
Jun 04, 2003 4.517 4.697 4.517 4.695 127,371 +0.11(+2.32%)
Jun 03, 2003 4.555 4.589 4.434 4.589 101,475 +0.06(+1.36%)
Jun 02, 2003 4.570 4.570 4.489 4.527 70,159 -0.00(-0.05%)
May 30, 2003 4.410 4.570 4.408 4.529 189,401 +0.15(+3.50%)
May 29, 2003 4.421 4.421 4.374 4.376 152,665 -0.03(-0.77%)
May 28, 2003 4.247 4.410 4.247 4.410 123,457 +0.02(+0.39%)
May 27, 2003 4.261 4.410 4.187 4.393 164,409 +0.02(+0.39%)
May 23, 2003 4.410 4.412 4.261 4.376 275,821 +0.10(+2.34%)
May 22, 2003 4.391 4.391 4.187 4.276 99,368 +0.04(+0.85%)
May 21, 2003 4.253 4.266 4.189 4.240 76,784 -0.06(-1.38%)
May 20, 2003 4.200 4.315 4.189 4.300 92,743 +0.10(+2.38%)
May 19, 2003 4.357 4.357 4.189 4.200 159,892 -0.05(-1.25%)
May 16, 2003 4.359 4.421 4.242 4.253 101,174 -0.16(-3.61%)
May 15, 2003 4.408 4.442 4.366 4.412 75,881 +0.01(+0.14%)
May 14, 2003 4.457 4.457 4.400 4.406 115,327 -0.06(-1.29%)
May 13, 2003 4.517 4.517 4.432 4.463 275,520 -0.05(-1.18%)
May 12, 2003 4.506 4.570 4.446 4.517 202,048 +0.05(+1.14%)
May 09, 2003 4.506 4.506 4.442 4.466 136,104 +0.01(+0.19%)
May 08, 2003 4.474 4.474 4.389 4.457 253,840 +0.02(+0.44%)
May 07, 2003 4.410 4.463 4.357 4.438 188,799 +0.04(+0.87%)
May 06, 2003 4.319 4.410 4.317 4.400 109,606 +0.03(+0.58%)
May 05, 2003 4.366 4.398 4.287 4.374 102,379 +0.04(+0.93%)
May 02, 2003 4.272 4.361 4.272 4.334 120,145 +0.03(+0.64%)
May 01, 2003 4.312 4.357 4.287 4.306 114,725 -0.01(-0.20%)
Apr 30, 2003 4.332 4.355 4.274 4.315 101,777 +0.00(+0.00%)
Apr 29, 2003 4.247 4.336 4.247 4.315 74,676 -0.02(-0.49%)
Apr 28, 2003 4.259 4.346 4.232 4.336 102,379 +0.09(+2.05%)
Apr 25, 2003 4.191 4.283 4.191 4.249 69,557 -0.04(-1.04%)
Apr 24, 2003 4.238 4.317 4.238 4.293 65,944 +0.02(+0.50%)
Apr 23, 2003 4.261 4.291 4.225 4.272 247,517 +0.01(+0.25%)
Apr 22, 2003 4.251 4.270 4.227 4.261 208,974 +0.01(+0.25%)
Apr 21, 2003 4.293 4.446 4.217 4.251 206,264 -0.04(-0.99%)
Apr 17, 2003 4.272 4.432 4.259 4.293 113,821 +0.05(+1.10%)
Apr 16, 2003 4.289 4.304 4.234 4.247 56,609 -0.01(-0.35%)
Apr 15, 2003 4.266 4.325 4.242 4.261 67,449 -0.03(-0.69%)
Apr 14, 2003 4.283 4.344 4.221 4.291 56,910 +0.05(+1.10%)
Apr 11, 2003 4.357 4.357 4.204 4.244 146,041 -0.03(-0.79%)
Apr 10, 2003 4.287 4.351 4.276 4.278 68,353 -0.01(-0.25%)
Apr 09, 2003 4.317 4.410 4.283 4.289 81,000 -0.10(-2.23%)
Apr 08, 2003 4.261 4.429 4.261 4.387 164,108 +0.11(+2.48%)
Apr 07, 2003 4.274 4.525 4.251 4.281 224,030 -0.01(-0.20%)
Apr 04, 2003 4.463 4.463 4.289 4.289 119,844 -0.05(-1.22%)
Apr 03, 2003 4.419 4.429 4.310 4.342 173,141 -0.04(-0.83%)
Apr 02, 2003 4.202 4.451 4.202 4.378 275,520 +0.14(+3.36%)
Apr 01, 2003 4.119 4.236 4.081 4.236 236,074 +0.12(+2.84%)
Mar 31, 2003 4.159 4.244 4.119 4.119 141,223 -0.12(-2.91%)
Mar 28, 2003 4.187 4.308 4.187 4.242 120,075 +0.05(+1.27%)
Mar 27, 2003 4.203 4.203 4.153 4.189 62,990 -0.04(-1.00%)
Mar 26, 2003 4.249 4.421 4.196 4.232 136,625 -0.12(-2.74%)
Mar 25, 2003 4.315 4.400 4.251 4.351 98,567 +0.04(+0.89%)
Mar 24, 2003 4.378 4.378 4.234 4.312 87,669 -0.07(-1.70%)
Mar 21, 2003 4.183 4.389 4.106 4.387 199,979 +0.14(+3.20%)
Mar 20, 2003 4.179 4.281 4.170 4.251 97,907 -0.01(-0.25%)
Mar 19, 2003 4.179 4.261 4.179 4.261 91,271 +0.05(+1.16%)
Mar 18, 2003 4.295 4.295 4.183 4.213 141,891 -0.06(-1.39%)
Mar 17, 2003 4.187 4.272 4.055 4.272 236,167 +0.04(+1.06%)
Mar 14, 2003 4.287 4.308 4.221 4.227 152,891 -0.06(-1.39%)
Mar 13, 2003 4.230 4.291 4.230 4.287 128,877 +0.04(+0.85%)
Mar 12, 2003 4.261 4.293 4.242 4.251 113,821 -0.04(-0.99%)
Mar 11, 2003 4.223 4.293 4.223 4.293 65,040 +0.05(+1.20%)
Mar 10, 2003 4.293 4.315 4.240 4.242 161,699 -0.03(-0.70%)
Mar 07, 2003 4.293 4.327 4.266 4.272 152,063 -0.09(-1.95%)
Mar 06, 2003 4.293 4.357 4.293 4.357 196,628 +0.02(+0.49%)
Mar 05, 2003 4.293 4.342 4.278 4.336 378,502 +0.06(+1.30%)
Mar 04, 2003 4.278 4.293 4.255 4.280 184,884 -0.02(-0.35%)
Mar 03, 2003 4.463 4.463 4.283 4.295 176,453 -0.13(-2.93%)
Feb 28, 2003 4.442 4.527 4.402 4.425 153,568 -0.09(-2.07%)
Feb 27, 2003 4.383 4.568 4.383 4.519 122,252 +0.13(+3.05%)
Feb 26, 2003 4.570 4.570 4.308 4.385 301,115 -0.18(-3.96%)
Feb 25, 2003 4.240 4.570 4.240 4.565 218,007 +0.30(+7.13%)
Feb 24, 2003 4.293 4.381 4.257 4.261 107,799 -0.15(-3.37%)
Feb 21, 2003 4.274 4.410 4.221 4.410 108,401 +0.11(+2.47%)
Feb 20, 2003 4.261 4.310 4.261 4.304 66,245 -0.01(-0.34%)
Feb 19, 2003 4.334 4.336 4.287 4.319 80,096 -0.04(-0.83%)
Feb 18, 2003 4.283 4.355 4.283 4.355 172,539 +0.07(+1.69%)
Feb 14, 2003 4.255 4.285 4.208 4.283 115,929 +0.03(+0.60%)
Feb 13, 2003 4.268 4.293 4.251 4.257 138,814 -0.01(-0.25%)
Feb 12, 2003 4.325 4.353 4.268 4.268 116,832 -0.08(-1.80%)
Feb 11, 2003 4.336 4.357 4.325 4.346 122,554 -0.04(-0.97%)
Feb 10, 2003 4.334 4.395 4.330 4.389 102,981 +0.05(+1.23%)
Feb 07, 2003 4.321 4.393 4.321 4.336 97,561 -0.05(-1.07%)
Feb 06, 2003 4.251 4.463 4.251 4.383 203,253 +0.06(+1.43%)
Feb 05, 2003 4.255 4.340 4.253 4.321 94,851 +0.04(+0.99%)
Feb 04, 2003 4.366 4.366 4.208 4.278 121,048 -0.08(-1.80%)
Feb 03, 2003 4.278 4.391 4.278 4.357 113,520 +0.05(+1.14%)
Jan 31, 2003 4.221 4.361 4.219 4.308 223,126 +0.09(+2.06%)
Jan 30, 2003 4.274 4.308 4.145 4.221 284,978 -0.07(-1.68%)
Jan 29, 2003 4.257 4.357 4.251 4.293 193,918 -0.07(-1.51%)
Jan 28, 2003 4.260 4.359 4.213 4.359 173,442 +0.08(+1.83%)
Jan 27, 2003 4.304 4.442 4.251 4.281 247,818 -0.08(-1.76%)
Jan 24, 2003 4.359 4.449 4.355 4.357 115,026 -0.09(-1.91%)
Jan 23, 2003 4.542 4.542 4.359 4.442 200,844 -0.01(-0.14%)
Jan 22, 2003 4.878 4.878 4.293 4.449 367,361 +0.09(+2.12%)
Jan 21, 2003 4.244 4.421 4.244 4.356 258,206 +0.10(+2.40%)
Jan 17, 2003 4.242 4.346 4.242 4.254 109,530 -0.10(-2.19%)
Jan 16, 2003 4.463 4.463 4.315 4.349 84,312 -0.03(-0.74%)
Jan 15, 2003 4.455 4.455 4.366 4.382 91,463 -0.01(-0.12%)
Jan 14, 2003 4.297 4.426 4.297 4.387 109,154 +0.02(+0.39%)
Jan 13, 2003 4.455 4.455 4.334 4.370 112,918 -0.05(-1.08%)
Jan 10, 2003 4.462 4.462 4.355 4.417 67,374 -0.03(-0.69%)
Jan 09, 2003 4.375 4.489 4.361 4.448 119,317 +0.08(+1.75%)
Jan 08, 2003 4.436 4.436 4.305 4.372 158,462 +0.02(+0.43%)
Jan 07, 2003 4.475 4.475 4.297 4.353 248,796 -0.08(-1.88%)
Jan 06, 2003 4.504 4.506 4.423 4.436 91,840 +0.01(+0.15%)
Jan 03, 2003 4.463 4.504 4.351 4.429 122,328 +0.01(+0.16%)
Jan 02, 2003 4.402 4.436 4.183 4.422 535,233 +0.10(+2.28%)
Dec 31, 2002 4.349 4.472 4.324 4.324 187,068 -0.14(-3.08%)
Dec 30, 2002 4.421 4.506 4.338 4.462 242,398 +0.01(+0.15%)
Dec 27, 2002 4.486 4.548 4.417 4.455 194,972 -0.07(-1.61%)
Dec 26, 2002 4.421 4.589 4.421 4.528 370,748 -0.02(-0.34%)
Dec 24, 2002 4.424 4.579 4.424 4.543 56,835 +0.02(+0.53%)
Dec 23, 2002 4.434 4.520 4.349 4.519 253,313 +0.11(+2.50%)
Dec 20, 2002 4.434 4.506 4.349 4.409 360,586 +0.06(+1.37%)
Dec 19, 2002 4.462 4.463 4.339 4.349 235,246 -0.10(-2.18%)
Dec 18, 2002 4.380 4.514 4.380 4.446 302,244 -0.02(-0.42%)
Dec 17, 2002 4.462 4.531 4.378 4.465 217,932 +0.01(+0.23%)
Dec 16, 2002 4.292 4.455 4.292 4.455 189,702 +0.15(+3.43%)
Dec 13, 2002 4.361 4.407 4.293 4.307 74,149 -0.09(-1.97%)
Dec 12, 2002 4.373 4.394 4.324 4.394 103,132 +0.03(+0.58%)
Dec 11, 2002 4.242 4.370 4.242 4.368 137,007 +0.07(+1.74%)
Dec 10, 2002 4.285 4.336 4.217 4.293 196,101 +0.01(+0.20%)
Dec 09, 2002 4.336 4.336 4.224 4.285 199,112 -0.04(-0.94%)
Dec 06, 2002 4.264 4.326 4.254 4.326 488,183 +0.03(+0.67%)
Dec 05, 2002 4.287 4.329 4.234 4.297 109,154 +0.02(+0.39%)
Dec 04, 2002 4.244 4.287 4.210 4.280 204,005 +0.04(+0.85%)
Dec 03, 2002 4.234 4.268 4.219 4.244 365,479 +0.01(+0.20%)
Dec 02, 2002 4.149 4.249 4.149 4.236 173,141 +0.09(+2.09%)
Nov 29, 2002 4.258 4.266 4.149 4.149 75,278 -0.11(-2.56%)
Nov 27, 2002 4.237 4.258 4.159 4.258 117,435 +0.11(+2.58%)
Nov 26, 2002 4.149 4.251 4.057 4.151 164,860 -0.01(-0.20%)
Nov 25, 2002 4.149 4.179 4.083 4.159 346,283 +0.01(+0.25%)
Nov 22, 2002 4.062 4.149 4.054 4.149 99,744 +0.09(+2.13%)
Nov 21, 2002 4.064 4.183 4.013 4.062 237,128 -0.06(-1.53%)
Nov 20, 2002 3.972 4.125 3.972 4.125 194,972 +0.16(+3.94%)
Nov 19, 2002 4.055 4.064 3.958 3.969 120,822 -0.04(-0.93%)
Nov 18, 2002 4.049 4.049 3.936 4.006 210,028 +0.04(+1.03%)
Nov 15, 2002 4.021 4.032 3.911 3.965 137,007 -0.11(-2.71%)
Nov 14, 2002 4.001 4.125 4.001 4.076 108,025 +0.04(+1.05%)
Nov 13, 2002 3.826 4.088 3.776 4.033 206,264 +0.22(+5.89%)
Nov 12, 2002 3.787 3.911 3.758 3.809 368,490 +0.00(+0.04%)
Nov 11, 2002 3.894 3.902 3.807 3.807 118,940 -0.07(-1.88%)
Nov 08, 2002 3.986 4.021 3.843 3.880 196,477 -0.12(-3.02%)
Nov 07, 2002 4.117 4.117 3.979 4.001 308,643 -0.15(-3.52%)
Nov 06, 2002 4.164 4.198 4.084 4.147 297,351 -0.06(-1.33%)
Nov 05, 2002 4.222 4.224 4.086 4.203 440,005 -0.02(-0.48%)
Nov 04, 2002 4.020 4.251 3.974 4.224 293,211 +0.18(+4.33%)
Nov 01, 2002 3.860 4.071 3.851 4.049 192,337 +0.17(+4.29%)
Oct 31, 2002 3.800 3.911 3.800 3.882 271,004 +0.02(+0.48%)
Oct 30, 2002 3.812 3.867 3.742 3.863 292,834 +0.02(+0.40%)
Oct 29, 2002 3.729 3.877 3.729 3.848 161,849 +0.14(+3.71%)
Oct 28, 2002 3.754 3.822 3.656 3.710 102,379 -0.02(-0.55%)
Oct 25, 2002 3.712 3.753 3.647 3.731 155,545 +0.09(+2.48%)
Oct 24, 2002 3.741 3.758 3.608 3.640 126,468 -0.10(-2.68%)
Oct 23, 2002 3.722 3.783 3.622 3.741 100,497 +0.00(+0.00%)
Oct 22, 2002 3.605 3.775 3.605 3.741 137,384 +0.10(+2.61%)
Oct 21, 2002 3.739 3.741 3.605 3.646 299,610 -0.03(-0.74%)
Oct 18, 2002 3.761 3.761 3.644 3.673 240,892 -0.01(-0.37%)
Oct 17, 2002 3.739 3.744 3.605 3.686 113,294 +0.07(+1.88%)
Oct 16, 2002 3.688 3.741 3.605 3.618 191,197 -0.09(-2.39%)
Oct 15, 2002 3.698 3.749 3.680 3.707 143,413 +0.05(+1.49%)
Oct 14, 2002 3.741 3.741 3.526 3.652 245,032 -0.07(-1.92%)
Oct 11, 2002 3.443 3.741 3.443 3.724 176,954 +0.15(+4.29%)
Oct 10, 2002 3.469 3.571 3.443 3.571 92,593 +0.05(+1.35%)
Oct 09, 2002 3.571 3.600 3.474 3.523 272,776 -0.07(-2.03%)
Oct 08, 2002 3.562 3.739 3.555 3.596 230,353 +0.03(+0.95%)
Oct 07, 2002 3.707 3.746 3.562 3.562 330,850 -0.19(-4.99%)
Oct 04, 2002 3.843 3.935 3.736 3.749 156,388 -0.09(-2.43%)
Oct 03, 2002 3.892 3.911 3.795 3.843 17,502 +0.02(+0.62%)
Oct 02, 2002 3.901 3.996 3.804 3.819 116,113 -0.08(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.