Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Vly Cmty Bcp (NQ: CVCY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
May 31, 2012 6.058 6.294 5.547 6.098 12,516 +0.20(+3.33%)
May 30, 2012 5.901 6.051 5.822 5.901 4,909 +0.08(+1.35%)
May 29, 2012 5.893 5.893 5.822 5.822 1,906 -0.08(-1.33%)
May 25, 2012 5.555 5.901 5.547 5.901 7,511 +0.35(+6.38%)
May 24, 2012 5.626 5.720 5.523 5.547 4,255 -0.02(-0.28%)
May 23, 2012 5.689 5.689 5.547 5.563 3,623 -0.06(-1.12%)
May 22, 2012 5.586 5.673 5.511 5.626 14,930 +0.04(+0.70%)
May 21, 2012 5.586 5.618 5.586 5.586 7,370 -0.07(-1.25%)
May 18, 2012 5.657 5.657 5.657 5.657 2,669 +0.13(+2.28%)
May 17, 2012 5.500 5.704 5.342 5.531 52,233 +0.06(+1.15%)
May 16, 2012 5.476 5.508 5.468 5.468 9,739 +0.00(+0.00%)
May 15, 2012 5.468 5.500 5.468 5.468 889 +0.00(+0.00%)
May 14, 2012 5.468 5.468 5.468 5.468 3,177 +0.00(+0.00%)
May 11, 2012 5.390 5.468 5.390 5.468 8,450 +0.08(+1.46%)
May 10, 2012 5.429 5.429 5.390 5.390 9,215 -0.01(-0.15%)
May 09, 2012 5.397 5.397 5.397 5.397 127 -0.03(-0.58%)
May 08, 2012 5.429 5.429 5.429 5.429 254 +0.04(+0.73%)
May 07, 2012 5.405 5.405 5.390 5.390 254 -0.10(-1.86%)
May 04, 2012 5.413 5.492 5.311 5.492 4,298 +0.10(+1.90%)
May 03, 2012 5.390 5.390 5.390 5.390 762 +0.00(+0.00%)
May 02, 2012 5.366 5.390 5.366 5.390 2,264 +0.00(+0.00%)
May 01, 2012 5.397 5.508 5.374 5.390 12,984 +0.00(+0.00%)
Apr 30, 2012 5.390 5.390 5.390 5.390 254 +0.00(+0.00%)
Apr 27, 2012 5.453 5.453 5.390 5.390 1,129 -0.04(-0.72%)
Apr 26, 2012 5.429 5.429 5.429 5.429 34,951 -0.07(-1.29%)
Apr 25, 2012 5.413 5.508 5.413 5.500 3,113 +0.07(+1.30%)
Apr 24, 2012 5.453 5.453 5.358 5.429 11,375 -0.02(-0.43%)
Apr 23, 2012 5.594 5.594 5.453 5.453 4,237 -0.28(-4.94%)
Apr 18, 2012 5.736 5.736 5.736 5.736 381 -0.01(-0.14%)
Apr 17, 2012 5.728 5.744 5.728 5.744 381 +0.17(+3.11%)
Apr 16, 2012 5.492 5.618 5.492 5.571 32,356 +0.14(+2.61%)
Apr 13, 2012 5.508 5.508 5.429 5.429 3,749 -0.12(-2.13%)
Apr 12, 2012 5.626 5.679 5.547 5.547 11,101 -0.07(-1.26%)
Apr 11, 2012 5.752 5.752 5.497 5.618 1,842 -0.11(-1.92%)
Apr 10, 2012 5.728 5.728 5.728 5.728 4,605 +0.27(+4.90%)
Apr 09, 2012 5.492 5.586 5.460 5.460 13,981 +0.11(+2.06%)
Apr 05, 2012 5.515 5.547 5.350 5.350 4,575 -0.16(-2.86%)
Apr 04, 2012 5.531 5.531 5.508 5.508 1,016 -0.08(-1.41%)
Apr 03, 2012 5.586 5.586 5.578 5.586 22,369 +0.02(+0.42%)
Apr 02, 2012 5.752 5.783 5.508 5.563 11,108 -0.14(-2.48%)
Mar 30, 2012 5.665 5.822 5.508 5.704 12,956 +0.35(+6.62%)
Mar 29, 2012 5.335 5.350 5.335 5.350 6,921 -0.01(-0.15%)
Mar 28, 2012 5.358 5.358 5.358 5.358 508 +0.01(+0.15%)
Mar 27, 2012 5.342 5.350 5.311 5.350 9,595 +0.08(+1.49%)
Mar 26, 2012 5.342 5.350 5.272 5.272 2,605 -0.06(-1.18%)
Mar 23, 2012 5.335 5.335 5.335 5.335 127 +0.02(+0.30%)
Mar 22, 2012 5.350 5.390 5.319 5.319 3,558 +0.00(+0.00%)
Mar 21, 2012 5.382 5.382 5.311 5.319 1,398 +0.01(+0.15%)
Mar 20, 2012 5.366 5.366 5.311 5.311 2,456 -0.08(-1.46%)
Mar 19, 2012 5.335 5.500 5.287 5.390 11,731 +0.12(+2.24%)
Mar 16, 2012 5.303 5.319 5.248 5.272 25,673 +0.01(+0.15%)
Mar 15, 2012 5.185 5.350 5.185 5.264 8,163 +0.00(+0.00%)
Mar 14, 2012 5.224 5.295 5.193 5.264 6,159 +0.03(+0.60%)
Mar 13, 2012 5.154 5.295 5.154 5.232 1,525 +0.08(+1.53%)
Mar 12, 2012 5.216 5.232 5.146 5.154 1,525 -0.02(-0.46%)
Mar 09, 2012 5.138 5.185 5.122 5.177 7,053 +0.06(+1.08%)
Mar 08, 2012 5.138 5.193 5.122 5.122 4,067 +0.01(+0.15%)
Mar 07, 2012 5.154 5.154 5.114 5.114 1,143 -0.07(-1.37%)
Mar 06, 2012 5.201 5.201 5.114 5.185 8,898 -0.09(-1.64%)
Mar 05, 2012 5.272 5.272 5.272 5.272 889 +0.00(+0.00%)
Mar 02, 2012 5.303 5.311 5.256 5.272 1,270 +0.05(+0.90%)
Mar 01, 2012 5.216 5.390 5.209 5.224 5,360 -0.05(-0.90%)
Feb 29, 2012 5.240 5.429 5.240 5.272 2,370 +0.06(+1.21%)
Feb 28, 2012 5.201 5.240 5.201 5.209 1,270 +0.01(+0.15%)
Feb 27, 2012 5.311 5.311 5.201 5.201 2,414 -0.07(-1.34%)
Feb 24, 2012 5.272 5.272 5.272 5.272 1,270 -0.05(-0.89%)
Feb 23, 2012 5.319 5.319 5.319 5.319 381 -0.02(-0.30%)
Feb 22, 2012 5.319 5.335 5.201 5.335 762 +0.01(+0.26%)
Feb 21, 2012 5.321 5.321 5.321 5.321 1,270 -0.03(-0.55%)
Feb 17, 2012 5.335 5.350 5.201 5.350 31,853 +0.04(+0.74%)
Feb 16, 2012 5.335 5.350 5.279 5.311 11,847 +0.04(+0.73%)
Feb 15, 2012 5.350 5.350 5.272 5.272 2,669 -0.08(-1.46%)
Feb 14, 2012 5.421 5.421 5.272 5.350 1,970 -0.08(-1.45%)
Feb 13, 2012 5.500 5.500 5.287 5.429 1,715 -0.01(-0.14%)
Feb 10, 2012 5.429 5.500 5.272 5.437 3,209 +0.01(+0.14%)
Feb 09, 2012 5.350 5.468 5.311 5.429 11,148 +0.06(+1.17%)
Feb 08, 2012 5.264 5.366 5.193 5.366 5,846 +0.17(+3.33%)
Feb 07, 2012 5.279 5.279 5.114 5.193 29,422 -0.13(-2.37%)
Feb 06, 2012 5.201 5.319 5.193 5.319 32,431 +0.13(+2.42%)
Feb 03, 2012 5.232 5.272 5.169 5.193 32,526 +0.03(+0.61%)
Feb 02, 2012 5.264 5.468 5.114 5.161 46,535 +0.34(+7.01%)
Feb 01, 2012 4.957 4.957 4.823 4.823 9,247 -0.10(-2.08%)
Jan 31, 2012 4.839 4.941 4.799 4.925 22,844 +0.09(+1.79%)
Jan 30, 2012 4.918 4.918 4.839 4.839 4,534 +0.00(+0.00%)
Jan 27, 2012 4.839 4.839 4.839 4.839 1,270 +0.02(+0.33%)
Jan 26, 2012 4.815 4.831 4.815 4.823 3,235 -0.08(-1.61%)
Jan 25, 2012 4.721 4.902 4.721 4.902 11,452 +0.20(+4.18%)
Jan 24, 2012 4.642 4.799 4.642 4.705 14,595 -0.20(-4.01%)
Jan 23, 2012 5.036 5.036 4.902 4.902 3,183 -0.13(-2.66%)
Jan 20, 2012 4.705 5.036 4.524 5.036 23,299 +0.55(+12.28%)
Jan 19, 2012 4.146 4.642 4.131 4.485 50,088 +0.35(+8.57%)
Jan 18, 2012 4.170 4.170 4.131 4.131 1,652 -0.04(-0.94%)
Jan 17, 2012 4.170 4.209 4.170 4.170 6,100 -0.04(-0.93%)
Jan 13, 2012 4.170 4.209 4.131 4.209 3,200 -0.06(-1.29%)
Jan 12, 2012 4.154 4.264 4.154 4.264 3,685 +0.13(+3.24%)
Jan 11, 2012 4.178 4.178 4.091 4.131 4,056 -0.06(-1.50%)
Jan 10, 2012 4.186 4.194 4.186 4.194 254 +0.06(+1.52%)
Jan 09, 2012 4.131 4.131 4.131 4.131 3,050 +0.00(+0.00%)
Jan 06, 2012 4.146 4.146 4.131 4.131 8,134 -0.02(-0.38%)
Jan 05, 2012 4.335 4.371 4.131 4.146 15,566 -0.22(-5.04%)
Jan 04, 2012 4.131 4.367 4.131 4.367 6,794 +0.09(+2.21%)
Dec 30, 2011 4.272 4.272 4.272 4.272 254 +0.02(+0.56%)
Dec 29, 2011 4.249 4.327 4.249 4.249 2,796 -0.00(-0.00%)
Dec 28, 2011 4.288 4.304 4.249 4.249 3,304 -0.04(-0.92%)
Dec 27, 2011 4.327 4.409 4.288 4.288 8,702 -0.19(-4.22%)
Dec 23, 2011 4.438 4.634 4.304 4.477 17,089 +0.07(+1.61%)
Dec 21, 2011 4.398 4.406 4.398 4.406 7,880 +0.04(+0.90%)
Dec 20, 2011 4.438 4.438 4.327 4.367 37,366 -0.05(-1.18%)
Dec 19, 2011 4.485 4.485 4.327 4.419 15,632 +0.09(+2.11%)
Dec 16, 2011 4.406 4.414 4.280 4.327 14,523 -0.22(-4.84%)
Dec 14, 2011 4.548 4.548 4.548 4.548 0 +0.06(+1.40%)
Dec 09, 2011 4.485 4.485 4.485 4.485 0 +0.08(+1.79%)
Dec 08, 2011 4.406 4.406 4.406 4.406 1,270 +0.00(+0.00%)
Dec 07, 2011 4.249 4.406 4.241 4.406 20,592 +0.08(+1.82%)
Dec 06, 2011 4.524 4.524 4.327 4.327 1,854 -0.25(-5.50%)
Dec 02, 2011 4.642 4.579 4.579 4.579 508 -0.06(-1.19%)
Nov 30, 2011 4.642 4.634 4.634 4.634 3,558 -0.06(-1.36%)
Nov 29, 2011 4.681 4.698 4.642 4.698 9,375 +0.02(+0.35%)
Nov 28, 2011 4.823 4.839 4.681 4.681 7,752 -0.04(-0.83%)
Nov 25, 2011 4.721 4.721 4.721 4.721 1,270 +0.01(+0.23%)
Nov 23, 2011 4.721 4.721 4.681 4.710 8,307 -0.05(-1.06%)
Nov 22, 2011 4.768 4.768 4.760 4.760 6,100 -0.04(-0.93%)
Nov 21, 2011 4.862 4.862 4.805 4.805 343 -0.11(-2.29%)
Nov 17, 2011 4.918 4.918 4.918 4.918 0 +0.00(+0.00%)
Nov 16, 2011 4.902 4.918 4.902 4.918 7,333 +0.09(+1.96%)
Nov 15, 2011 4.862 4.918 4.823 4.823 9,661 -0.06(-1.13%)
Nov 14, 2011 4.878 4.878 4.870 4.878 7,371 +0.00(+0.00%)
Nov 11, 2011 4.870 4.878 4.772 4.878 995 -0.04(-0.80%)
Nov 10, 2011 4.823 4.918 4.799 4.917 10,442 +0.08(+1.62%)
Nov 09, 2011 4.642 4.839 4.831 4.839 254 -0.01(-0.16%)
Nov 08, 2011 4.799 4.847 4.697 4.847 6,863 +0.05(+0.98%)
Nov 07, 2011 4.280 4.933 4.280 4.799 17,513 -0.11(-2.14%)
Nov 04, 2011 4.823 4.905 4.823 4.905 2,160 +0.06(+1.19%)
Nov 03, 2011 4.681 4.965 4.681 4.847 4,702 +0.17(+3.70%)
Nov 02, 2011 4.642 4.721 4.603 4.674 5,582 +0.05(+1.16%)
Nov 01, 2011 4.603 4.620 4.603 4.620 599 -0.10(-2.14%)
Oct 28, 2011 4.477 4.721 4.721 4.721 12,455 +0.24(+5.45%)
Oct 27, 2011 4.327 4.477 4.327 4.477 1,362 +0.15(+3.45%)
Oct 26, 2011 4.327 4.406 4.327 4.327 13,472 +0.00(+0.00%)
Oct 25, 2011 4.327 4.327 4.327 4.327 2,796 +0.00(+0.00%)
Oct 24, 2011 4.320 4.327 4.264 4.327 12,074 +0.01(+0.18%)
Oct 21, 2011 4.320 4.320 4.320 4.320 6,100 +0.07(+1.67%)
Oct 20, 2011 4.249 4.288 4.249 4.249 3,524 +0.04(+0.93%)
Oct 19, 2011 4.160 4.288 4.160 4.209 4,232 +0.08(+1.90%)
Oct 18, 2011 4.099 4.131 4.091 4.131 1,157 -0.04(-0.94%)
Oct 14, 2011 4.233 4.170 4.170 4.170 2,160 -0.08(-1.85%)
Oct 13, 2011 4.217 4.249 4.170 4.249 2,033 -0.04(-0.92%)
Oct 12, 2011 4.288 4.288 4.288 4.288 1,779 +0.00(+0.00%)
Oct 11, 2011 4.351 4.351 4.288 4.288 10,246 +0.00(+0.00%)
Oct 05, 2011 4.288 4.288 4.288 4.288 4,829 -0.04(-0.91%)
Oct 04, 2011 4.296 4.327 4.296 4.327 1,256 +0.08(+1.81%)
Oct 03, 2011 4.398 4.398 4.233 4.250 2,460 -0.16(-3.54%)
Sep 30, 2011 4.540 4.540 4.312 4.406 9,129 -0.04(-0.88%)
Sep 29, 2011 5.098 5.098 4.296 4.445 18,861 +0.13(+2.91%)
Sep 28, 2011 4.186 4.327 4.178 4.320 16,639 +0.23(+5.58%)
Sep 27, 2011 4.493 4.493 3.934 4.091 29,524 -0.39(-8.77%)
Sep 26, 2011 4.445 4.563 4.445 4.485 1,652 +0.20(+4.78%)
Sep 23, 2011 4.375 4.375 4.280 4.280 3,812 -0.04(-0.91%)
Sep 22, 2011 4.367 4.367 4.320 4.320 2,923 -0.09(-1.96%)
Sep 21, 2011 4.500 4.500 4.406 4.406 11,057 -0.12(-2.61%)
Sep 20, 2011 4.611 4.611 4.485 4.524 6,736 -0.12(-2.54%)
Sep 19, 2011 4.642 4.642 4.626 4.642 1,398 +0.00(+0.00%)
Sep 16, 2011 4.700 4.700 4.642 4.642 1,999 -0.06(-1.17%)
Sep 15, 2011 4.709 4.709 4.697 4.697 254 +0.00(+0.00%)
Sep 14, 2011 4.721 4.721 4.697 4.697 2,796 +0.02(+0.34%)
Sep 12, 2011 4.681 4.681 4.681 4.681 0 +0.00(+0.00%)
Sep 09, 2011 4.721 4.729 4.681 4.681 2,991 -0.08(-1.65%)
Sep 08, 2011 4.799 4.799 4.721 4.760 1,525 +0.00(+0.00%)
Sep 07, 2011 4.760 4.760 4.760 4.760 635 -0.04(-0.82%)
Sep 06, 2011 4.799 4.799 4.792 4.799 635 -0.07(-1.49%)
Sep 02, 2011 4.878 4.878 4.872 4.872 2,541 -0.01(-0.13%)
Sep 01, 2011 4.878 4.878 4.878 4.878 1,016 +0.00(+0.00%)
Aug 31, 2011 4.878 4.878 4.878 4.878 127 +0.04(+0.81%)
Aug 30, 2011 4.839 4.878 4.817 4.839 1,051 -0.03(-0.65%)
Aug 29, 2011 4.815 4.870 4.799 4.870 1,652 +0.15(+3.17%)
Aug 26, 2011 4.658 4.799 4.658 4.721 635 +0.04(+0.84%)
Aug 25, 2011 4.933 4.957 4.650 4.681 11,634 -0.24(-4.80%)
Aug 24, 2011 4.918 4.918 4.918 4.918 2,160 +0.11(+2.29%)
Aug 23, 2011 4.862 4.902 4.807 4.807 14,412 -0.06(-1.13%)
Aug 22, 2011 4.886 4.886 4.862 4.862 2,212 +0.00(+0.00%)
Aug 18, 2011 5.036 4.862 4.862 4.862 2,923 -0.23(-4.48%)
Aug 17, 2011 5.098 5.114 5.091 5.091 1,797 -0.06(-1.22%)
Aug 16, 2011 5.169 5.193 5.154 5.154 10,549 +0.02(+0.46%)
Aug 12, 2011 5.130 5.130 5.130 5.130 0 -0.02(-0.46%)
Aug 11, 2011 5.232 5.232 5.154 5.154 9,986 -0.08(-1.47%)
Aug 10, 2011 5.193 5.279 5.193 5.231 9,332 -0.00(-0.03%)
Aug 09, 2011 5.232 5.232 5.224 5.232 5,737 +0.04(+0.76%)
Aug 08, 2011 5.130 5.476 5.130 5.193 13,338 -0.04(-0.75%)
Aug 05, 2011 5.264 5.264 5.232 5.232 23,380 -0.01(-0.15%)
Aug 04, 2011 5.287 5.309 5.240 5.240 2,058 -0.06(-1.04%)
Aug 03, 2011 5.295 5.295 5.295 5.295 127 -0.06(-1.03%)
Aug 02, 2011 5.453 5.453 5.350 5.350 6,380 +0.06(+1.19%)
Aug 01, 2011 5.279 5.358 5.279 5.287 3,978 -0.06(-1.18%)
Jul 29, 2011 5.279 5.390 5.272 5.350 4,844 +0.12(+2.24%)
Jul 27, 2011 5.232 5.233 5.233 5.233 5,210 -0.01(-0.12%)
Jul 26, 2011 5.460 5.460 5.239 5.239 935 -0.01(-0.17%)
Jul 25, 2011 5.350 5.390 5.232 5.248 5,679 +0.00(+0.00%)
Jul 22, 2011 5.248 5.453 5.232 5.248 15,071 -0.18(-3.33%)
Jul 21, 2011 5.468 5.468 5.429 5.429 1,143 +0.24(+4.70%)
Jul 19, 2011 5.216 5.185 5.185 5.185 3,050 -0.09(-1.64%)
Jul 18, 2011 5.341 5.341 5.272 5.272 3,772 +0.04(+0.75%)
Jul 15, 2011 5.232 5.240 5.224 5.232 15,771 -0.02(-0.37%)
Jul 14, 2011 5.287 5.311 5.232 5.252 8,769 -0.01(-0.12%)
Jul 11, 2011 5.342 5.258 5.258 5.258 762 -0.10(-1.86%)
Jul 08, 2011 5.193 5.437 5.193 5.358 1,398 +0.17(+3.18%)
Jul 06, 2011 5.216 5.193 5.193 5.193 4,575 -0.20(-3.79%)
Jul 01, 2011 5.216 5.397 5.397 5.397 381 +0.24(+4.57%)
Jun 29, 2011 5.169 5.161 5.161 5.161 254 +0.13(+2.66%)
Jun 28, 2011 5.209 5.209 5.028 5.028 3,031 -0.31(-5.89%)
Jun 27, 2011 5.445 5.445 5.240 5.342 4,702 +0.28(+5.43%)
Jun 24, 2011 5.397 5.405 5.067 5.067 9,096 -0.32(-5.99%)
Jun 23, 2011 5.311 5.390 5.043 5.390 10,040 +0.00(+0.00%)
Jun 22, 2011 5.264 5.429 5.264 5.390 7,880 +0.08(+1.48%)
Jun 21, 2011 5.311 5.311 5.311 5.311 889 -0.11(-2.03%)
Jun 20, 2011 5.429 5.429 5.294 5.421 1,189 +0.08(+1.47%)
Jun 17, 2011 5.397 5.397 5.231 5.342 11,940 -0.01(-0.15%)
Jun 16, 2011 5.358 5.358 5.350 5.350 528 -0.07(-1.30%)
Jun 15, 2011 5.405 5.429 5.405 5.421 604 +0.03(+0.58%)
Jun 14, 2011 5.397 5.397 5.382 5.390 2,796 +0.05(+0.88%)
Jun 13, 2011 5.311 5.484 5.311 5.342 5,846 +0.01(+0.15%)
Jun 09, 2011 5.248 5.335 5.335 5.335 6,990 +0.06(+1.19%)
Jun 06, 2011 5.350 5.272 5.272 5.272 10,930 -0.10(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.