CVCY - Central Valley Community Bancorp

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201920.8620.9320.8120.9320.935,324
Jul 22, 201920.8921.0020.6120.9820.988,300
Jul 19, 201920.3520.6320.3320.4220.4213,000
Jul 18, 201920.4520.6920.4420.5020.5010,700
Jul 17, 201920.6820.6820.2420.3120.318,600
Jul 16, 201920.5420.8620.2620.8520.8513,300
Jul 15, 201920.6020.6020.3220.5420.5411,000
Jul 12, 201920.7220.7519.9820.5920.5918,400
Jul 11, 201920.7120.8420.5820.8420.8410,400
Jul 10, 201921.0021.0420.7020.7120.7120,800
Jul 09, 201920.8121.0420.8120.9520.9514,800
Jul 08, 201920.9821.1020.7520.9320.939,900
Jul 05, 201920.9221.2420.8121.1021.1010,400
Jul 03, 201921.1121.1120.7020.9220.924,600
Jul 02, 201921.2421.3220.5521.1321.139,700
Jul 01, 201921.3421.4520.7221.4321.4339,500
Jun 28, 201920.3921.4820.3521.4721.47127,100
Jun 27, 201919.8620.3619.8620.3620.3617,800
Jun 26, 201919.5320.2419.5320.1020.1018,500
Jun 25, 201919.8019.8719.5019.8119.8158,700
Jun 24, 201920.1420.1519.7719.8019.8024,300
Jun 21, 201919.7020.3819.6220.3820.3837,700
Jun 20, 201920.3020.3019.6619.8419.844,500
Jun 19, 201920.0320.3919.8920.3020.308,700
Jun 18, 201919.8920.4819.8920.0620.068,000
Jun 17, 201919.7019.9819.6719.8619.867,000
Jun 14, 201919.7619.8919.7119.7119.7110,400
Jun 13, 201919.6920.0019.6019.9819.989,100
Jun 12, 201919.6919.8519.5019.5019.509,300
Jun 11, 201919.5819.8519.5119.6519.6510,500
Jun 10, 201919.4719.6919.4719.6619.669,600
Jun 07, 201919.3519.5519.1419.4819.4810,600
Jun 06, 201919.6019.6019.4019.5719.574,400
Jun 05, 201919.6419.9419.5719.5719.5710,400
Jun 04, 201919.4119.7919.4119.7619.7611,000
Jun 03, 201919.6419.6519.2119.4019.4021,500
May 31, 201919.4519.7919.2919.6219.6222,100
May 30, 201919.9820.0519.6119.6419.6417,400
May 29, 201920.0920.1719.6819.6819.6823,800
May 28, 201920.0320.3519.9220.0420.048,900
May 24, 201920.2720.3120.0520.3120.316,700
May 23, 201920.0920.3419.7819.8019.8019,400
May 22, 201920.1220.2520.1220.2320.2311,000
May 21, 201920.3220.5020.0920.3620.3617,400
May 20, 201920.0320.2720.0320.1920.1916,700
May 17, 201920.2620.3619.8720.2120.2111,800
May 16, 201919.7120.4219.7120.3020.309,600
May 15, 201920.0020.0219.8419.9919.9959,200
May 14, 201919.9120.1219.7020.1220.129,800
May 13, 201919.7520.0919.0819.8819.8813,500
May 10, 201919.9420.1819.8719.9319.93127,200
May 09, 201920.1120.2219.9920.0220.0212,500
May 08, 201919.7920.2819.6320.1220.1215,900
May 07, 201920.0320.2319.7719.7719.7718,400
May 06, 201919.8720.2619.6820.1620.1611,200
May 03, 201919.9820.2019.8920.0120.0116,800
May 02, 201919.8220.0119.6619.9419.949,600
May 02, 20190.11 Dividend
May 01, 201920.2720.4720.0120.0119.9023,200
Apr 30, 201920.5020.5020.2920.4620.3528,400
Apr 29, 201920.5020.5020.1220.4820.3726,800
Apr 26, 201920.2520.5020.2320.5020.3917,600
Apr 25, 201919.8820.0219.8820.0219.9110,200
Apr 24, 201919.5119.9719.3119.8519.749,000
Apr 23, 201919.4019.7219.3119.5319.4215,300
Apr 22, 201919.4919.5919.2719.3219.2127,300
Apr 18, 201919.6019.6919.4119.6319.5224,700
Apr 17, 201919.6919.9519.6919.7519.648,200
Apr 16, 201919.8819.9619.6719.6719.5611,400
Apr 15, 201919.4520.0019.3219.9919.8814,500
Apr 12, 201919.7919.8419.2919.4519.3410,800
Apr 11, 201919.8720.0019.6719.6719.5615,300
Apr 10, 201919.9520.0019.7419.7419.6311,900
Apr 09, 201919.9219.9619.7819.7819.674,500
Apr 08, 201919.7819.9919.6919.8919.787,200
Apr 05, 201919.7020.0019.7020.0019.8910,100
Apr 04, 201919.9319.9319.7419.8019.695,100
Apr 03, 201919.9419.9419.7819.9119.809,000
Apr 02, 201919.8519.8919.8119.8719.7617,900
Apr 01, 201919.4420.0019.4419.8519.7423,800
Mar 29, 201919.6619.6619.2719.5519.4428,100
Mar 28, 201919.6519.7319.5419.6019.4910,200
Mar 27, 201919.4719.8419.4719.6719.5610,800
Mar 26, 201919.7719.9419.5819.7019.5918,800
Mar 25, 201919.6719.8619.6719.8619.7510,600
Mar 22, 201919.7919.8619.5719.6419.5349,700
Mar 21, 201919.9020.0019.8519.8519.7415,200
Mar 20, 201919.9420.1619.9019.9019.7910,400
Mar 19, 201920.1820.1819.9720.0519.9414,800
Mar 18, 201919.9220.0719.8120.0719.9611,100
Mar 15, 201920.0820.1819.8920.0119.9040,700
Mar 14, 201920.2020.3119.8220.2120.108,000
Mar 13, 201920.0020.1119.9319.9319.8210,100
Mar 12, 201919.9720.1119.9019.9519.847,900
Mar 11, 201919.8920.0919.6619.9719.8622,000
Mar 08, 201919.5719.9819.5519.8519.7412,800
Mar 07, 201919.5519.7319.5319.6919.5851,200
Mar 06, 201919.7819.9619.7019.7019.5912,800
Mar 05, 201919.5720.0019.5620.0019.8912,400
Mar 04, 201919.5719.7919.4319.5619.4562,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...