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 )

19.89 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%)
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.