Central Valley Community Bancorp Common Stockのデータ

Central Valley Community Bancorp Common Stockの基本情報

名前 Central Valley Community Bancorp Common Stock
ティッカー CVCY
国 United States
上場年 nan
セクター Finance

Central Valley Community Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.99 16.34 16.46 16.73 15500.0 16.73
2021-02-12 16.38 16.08 16.1 16.38 11000.0 16.38
2021-02-11 16.31 15.99 16.08 16.3 15100.0 16.3
2021-02-10 16.91 16.14 16.91 16.17 22800.0 16.06
2021-02-09 17.22 15.85 16.63 17.15 29900.0 17.03
2021-02-08 17.39 16.22 17.35 16.23 37000.0 16.12
2021-02-05 17.62 16.72 17.41 17.14 10800.0 17.02
2021-02-04 17.36 16.79 16.87 17.35 24000.0 17.23
2021-02-03 17.74 16.53 17.12 16.73 22600.0 16.62
2021-02-02 18.55 16.92 18.31 17.1 36300.0 16.98
2021-02-01 18.5 15.45 15.51 18.02 90400.0 17.9
2021-01-29 15.93 15.25 15.55 15.3 27300.0 15.2
2021-01-28 15.69 15.29 15.65 15.45 24300.0 15.34
2021-01-27 15.78 15.1 15.59 15.4 29100.0 15.3
2021-01-26 15.93 15.84 15.9 15.85 26500.0 15.74
2021-01-25 16.0 15.56 15.85 15.85 18200.0 15.74
2021-01-22 16.09 15.5 15.96 16.05 20600.0 15.94
2021-01-21 16.55 16.0 16.33 16.09 29600.0 15.98
2021-01-20 16.24 16.11 16.23 16.24 9500.0 16.13
2021-01-19 16.33 16.15 16.15 16.22 25600.0 16.11
2021-01-15 16.28 16.1 16.15 16.2 23800.0 16.09
2021-01-14 16.56 16.18 16.2 16.28 19200.0 16.17
2021-01-13 16.58 16.15 16.58 16.23 15300.0 16.12
2021-01-12 16.7 16.22 16.22 16.7 7500.0 16.59
2021-01-11 16.29 16.11 16.15 16.29 14700.0 16.18
2021-01-08 16.4 16.0 16.4 16.17 33100.0 16.06
2021-01-07 16.52 15.69 16.22 16.2 24800.0 16.09
2021-01-06 16.59 15.3 15.3 16.14 23400.0 16.03
2021-01-05 15.16 14.89 14.9 15.05 33800.0 14.95
2021-01-04 15.22 14.98 15.04 14.98 20100.0 14.88
2020-12-31 15.34 14.89 15.07 14.89 29600.0 14.79
2020-12-30 15.21 14.94 15.11 15.15 32400.0 15.05
2020-12-29 15.35 14.82 15.35 15.15 12000.0 15.05
2020-12-28 15.47 15.1 15.1 15.47 22200.0 15.36
2020-12-24 15.15 14.87 15.0 15.05 10100.0 14.95
2020-12-23 15.09 14.96 15.03 14.96 4000.0 14.86
2020-12-22 15.01 14.73 14.89 14.94 6300.0 14.84
2020-12-21 15.11 14.67 14.9 14.91 35100.0 14.81
2020-12-18 15.81 14.51 15.81 14.77 73200.0 14.67
2020-12-17 15.77 15.18 15.66 15.72 8300.0 15.61
2020-12-16 15.79 15.4 15.63 15.56 12300.0 15.45
2020-12-15 15.94 15.4 15.65 15.6 21500.0 15.49
2020-12-14 15.57 15.43 15.52 15.43 14800.0 15.33
2020-12-11 15.77 15.5 15.77 15.5 7100.0 15.39
2020-12-10 16.13 15.65 16.1 16.06 9000.0 15.95
2020-12-09 16.7 15.95 16.08 16.05 30400.0 15.94
2020-12-08 16.02 15.51 15.66 15.91 10900.0 15.8
2020-12-07 16.11 15.7 16.11 15.85 29700.0 15.74
2020-12-04 16.28 14.9 14.9 16.1 26200.0 15.99
2020-12-03 15.22 14.57 14.57 15.07 17100.0 14.97
2020-12-02 14.52 14.05 14.05 14.35 44100.0 14.25
2020-12-01 14.6 14.14 14.6 14.33 35400.0 14.23
2020-11-30 14.73 14.25 14.71 14.25 18000.0 14.15
2020-11-27 14.97 14.27 14.9 14.85 6400.0 14.75
2020-11-25 15.1 14.5 14.83 14.88 10600.0 14.78
2020-11-24 15.43 14.43 14.72 15.19 29100.0 15.09
2020-11-23 14.83 14.35 14.55 14.6 9500.0 14.5
2020-11-20 14.59 13.82 13.9 14.59 59600.0 14.49
2020-11-19 14.57 13.83 14.57 14.16 11600.0 14.06
2020-11-18 14.84 14.5 14.65 14.52 10600.0 14.42
2020-11-17 15.24 14.41 15.1 14.5 20900.0 14.4
2020-11-16 15.25 14.66 14.79 15.15 15700.0 15.05
2020-11-13 14.49 13.62 13.75 14.37 13500.0 14.27
2020-11-12 14.31 13.62 14.31 13.8 11600.0 13.71
2020-11-11 15.56 14.3 15.32 14.52 19100.0 14.31
2020-11-10 15.37 13.7 13.7 15.32 43900.0 15.1
2020-11-09 14.2 12.98 13.15 13.5 88800.0 13.31
2020-11-06 12.87 12.56 12.87 12.68 10300.0 12.5
2020-11-05 13.0 12.5 12.5 12.96 14600.0 12.77
2020-11-04 13.14 12.42 13.14 12.52 9200.0 12.34
2020-11-03 13.41 13.01 13.28 13.34 22900.0 13.15
2020-11-02 13.17 12.96 13.05 13.08 15200.0 12.89
2020-10-30 13.0 12.75 12.75 12.9 21900.0 12.72
2020-10-29 13.03 12.76 13.0 12.94 12500.0 12.75
2020-10-28 13.8 13.0 13.45 13.18 15500.0 12.99
2020-10-27 13.83 13.51 13.79 13.76 47800.0 13.56
2020-10-26 14.45 13.86 14.45 13.98 25400.0 13.78
2020-10-23 14.89 14.6 14.8 14.68 11200.0 14.47
2020-10-22 14.88 14.18 14.18 14.78 25200.0 14.57
2020-10-21 14.14 13.97 13.97 14.07 21000.0 13.87
2020-10-20 14.1 13.72 13.87 14.02 23600.0 13.82
2020-10-19 14.11 13.52 13.52 13.93 35700.0 13.73
2020-10-16 13.75 13.37 13.39 13.66 14100.0 13.46
2020-10-15 13.59 13.04 13.2 13.59 13600.0 13.4
2020-10-14 13.38 13.21 13.25 13.26 15900.0 13.07
2020-10-13 13.4 13.2 13.4 13.25 19600.0 13.06
2020-10-12 13.41 13.28 13.39 13.4 21000.0 13.21
2020-10-09 13.52 13.28 13.48 13.46 10300.0 13.27
2020-10-08 13.6 12.88 12.88 13.4 10000.0 13.21
2020-10-07 13.56 12.87 12.87 13.53 16900.0 13.34
2020-10-06 13.28 12.98 12.98 13.25 39500.0 13.06
2020-10-05 12.97 12.52 12.53 12.89 23400.0 12.71
2020-10-02 12.5 12.25 12.25 12.49 14800.0 12.31
2020-10-01 12.48 12.3 12.32 12.39 20500.0 12.21
2020-09-30 12.44 12.25 12.31 12.35 20600.0 12.17
2020-09-29 12.46 12.1 12.46 12.33 14700.0 12.15
2020-09-28 12.69 12.2 12.24 12.41 31000.0 12.23
2020-09-25 12.14 11.97 12.06 12.1 22500.0 11.93
2020-09-24 12.23 12.05 12.16 12.1 28200.0 11.93
2020-09-23 12.11 11.91 11.99 12.11 42000.0 11.94
2020-09-22 12.09 11.85 12.09 11.89 37600.0 11.72
2020-09-21 12.2 12.0 12.2 12.01 48400.0 11.84
2020-09-18 12.3 11.91 12.3 12.2 51900.0 12.03
2020-09-17 12.25 12.06 12.06 12.25 8100.0 12.07
2020-09-16 12.3 12.08 12.08 12.2 67300.0 12.03
2020-09-15 12.12 11.93 12.12 12.01 9800.0 11.84
2020-09-14 12.08 11.69 11.69 12.04 22500.0 11.87
2020-09-11 11.98 11.6 11.97 11.63 30600.0 11.46
2020-09-10 12.08 11.87 12.05 11.92 18300.0 11.75
2020-09-09 12.38 11.96 12.38 12.01 24900.0 11.84
2020-09-08 12.3 11.65 12.06 12.16 25300.0 11.99
2020-09-04 12.31 11.89 12.31 12.14 19100.0 11.97
2020-09-03 12.24 12.05 12.1 12.06 22800.0 11.89
2020-09-02 12.15 11.51 11.91 12.08 72100.0 11.91
2020-09-01 12.05 11.85 11.95 11.96 18500.0 11.79
2020-08-31 12.27 11.99 12.02 12.03 28600.0 11.86
2020-08-28 12.34 12.08 12.28 12.1 20700.0 11.93
2020-08-27 12.45 12.28 12.37 12.31 18000.0 12.13
2020-08-26 12.34 12.05 12.3 12.25 22900.0 12.07
2020-08-25 12.54 12.26 12.43 12.37 13200.0 12.19
2020-08-24 12.67 12.17 12.19 12.5 34500.0 12.32
2020-08-21 12.32 12.01 12.32 12.1 35200.0 11.93
2020-08-20 12.28 12.02 12.17 12.24 13200.0 12.06
2020-08-19 12.47 11.89 12.14 12.39 38900.0 12.21
2020-08-18 12.59 11.8 12.58 12.01 43400.0 11.84
2020-08-17 12.79 12.5 12.78 12.58 39000.0 12.4
2020-08-14 13.06 12.7 12.98 12.77 40200.0 12.59
2020-08-13 13.16 12.94 13.14 13.01 23500.0 12.82
2020-08-12 13.33 13.05 13.33 13.24 22300.0 13.05
2020-08-11 13.47 13.08 13.32 13.08 38700.0 12.89
2020-08-10 13.32 12.99 13.08 13.17 34400.0 12.98
2020-08-07 13.11 12.97 13.04 13.11 28400.0 12.92
2020-08-06 13.25 12.96 13.22 13.03 28700.0 12.84
2020-08-05 13.5 13.21 13.5 13.29 21100.0 12.99
2020-08-04 13.36 13.05 13.24 13.36 19400.0 13.06
2020-08-03 13.51 13.22 13.3 13.31 23800.0 13.01
2020-07-31 13.69 13.02 13.69 13.14 29100.0 12.84
2020-07-30 13.98 13.69 13.97 13.76 18700.0 13.45
2020-07-29 14.38 13.74 13.99 14.27 24100.0 13.95
2020-07-28 14.01 13.74 13.74 13.93 15000.0 13.62
2020-07-27 13.92 13.65 13.68 13.91 17700.0 13.6
2020-07-24 14.0 13.66 13.93 13.75 30700.0 13.44
2020-07-23 14.24 13.55 13.55 13.97 43600.0 13.66
2020-07-22 14.0 13.32 13.89 13.68 60800.0 13.37
2020-07-21 14.33 13.86 13.94 14.03 35800.0 13.71
2020-07-20 14.14 13.9 13.96 13.96 17700.0 13.65
2020-07-17 14.97 14.0 14.36 14.13 26800.0 13.81
2020-07-16 15.25 14.43 15.2 14.43 21900.0 14.11
2020-07-15 15.45 14.57 15.13 15.24 36300.0 14.9
2020-07-14 14.69 14.31 14.31 14.69 22600.0 14.36
2020-07-13 14.74 14.12 14.48 14.24 27900.0 13.92
2020-07-10 14.43 13.45 13.45 14.27 23700.0 13.95
2020-07-09 14.09 13.39 14.02 13.62 32500.0 13.31
2020-07-08 14.4 13.63 13.99 14.18 26900.0 13.86
2020-07-07 14.98 14.04 14.93 14.06 25500.0 13.74
2020-07-06 15.39 14.62 15.39 14.93 17600.0 14.59
2020-07-02 15.68 14.86 15.44 14.93 20700.0 14.59
2020-07-01 15.5 14.8 15.5 15.0 24500.0 14.66
2020-06-30 15.56 14.95 14.95 15.39 31900.0 15.04
2020-06-29 15.56 14.84 14.86 14.94 52300.0 14.6
2020-06-26 14.83 13.59 14.31 14.82 180500.0 14.49
2020-06-25 14.52 13.88 13.88 14.52 50000.0 14.19
2020-06-24 14.26 13.89 13.89 14.01 69000.0 13.69
2020-06-23 14.3 13.85 14.3 13.95 31800.0 13.64
2020-06-22 14.46 14.06 14.22 14.23 20100.0 13.91
2020-06-19 14.23 13.56 14.12 14.23 83100.0 13.91
2020-06-18 14.13 13.85 13.91 13.91 17300.0 13.6
2020-06-17 15.14 13.99 15.05 14.15 28700.0 13.83
2020-06-16 15.31 14.48 15.07 15.03 33700.0 14.69
2020-06-15 14.62 13.61 13.68 14.17 37500.0 13.85
2020-06-12 14.73 13.68 14.73 14.44 28000.0 14.12
2020-06-11 14.58 13.67 14.58 13.91 90900.0 13.6
2020-06-10 16.27 15.35 16.27 15.51 42600.0 15.16
2020-06-09 16.81 15.07 15.41 16.23 53500.0 15.87
2020-06-08 16.2 15.62 16.0 15.84 53300.0 15.48
2020-06-05 16.16 15.33 15.72 15.98 60700.0 15.62
2020-06-04 15.0 14.64 14.64 14.89 34600.0 14.56
2020-06-03 15.0 14.26 14.59 14.93 56600.0 14.59
2020-06-02 14.63 14.09 14.35 14.12 12800.0 13.8
2020-06-01 15.0 14.21 15.0 14.25 41800.0 13.93
2020-05-29 15.06 14.51 14.95 15.06 26900.0 14.72
2020-05-28 16.25 14.94 16.25 15.01 26600.0 14.67
2020-05-27 16.25 15.27 15.68 16.2 42100.0 15.84
2020-05-26 15.15 14.5 14.9 15.14 27900.0 14.8
2020-05-22 14.31 13.86 14.31 14.14 19200.0 13.82
2020-05-21 14.5 14.06 14.5 14.1 17100.0 13.78
2020-05-20 14.19 13.41 13.65 14.19 22300.0 13.87
2020-05-19 13.98 13.06 13.83 13.22 22200.0 12.92
2020-05-18 14.01 12.74 13.52 13.94 32300.0 13.63
2020-05-15 12.83 12.47 12.47 12.73 13600.0 12.44
2020-05-14 12.78 11.24 12.47 12.39 35900.0 12.11
2020-05-13 13.59 12.72 12.95 12.92 25900.0 12.63
2020-05-12 13.79 13.02 13.79 13.15 24300.0 12.85
2020-05-11 14.26 13.42 13.96 13.72 30800.0 13.41
2020-05-08 14.53 13.81 13.81 14.17 24800.0 13.85
2020-05-07 13.58 13.24 13.33 13.38 13700.0 13.08
2020-05-06 14.13 12.97 13.79 12.97 13200.0 12.68
2020-05-05 14.9 13.52 14.45 13.72 25100.0 13.41
2020-05-04 14.32 13.46 13.46 14.18 15300.0 13.86
2020-05-01 14.6 13.02 14.59 13.66 28500.0 13.35
2020-04-30 15.8 14.28 15.8 14.63 18500.0 14.3
2020-04-29 16.79 15.64 15.64 16.18 32200.0 15.71
2020-04-28 15.08 14.47 14.98 15.08 17000.0 14.64
2020-04-27 14.65 13.03 13.36 14.33 38400.0 13.91
2020-04-24 13.83 12.6 12.98 13.21 11700.0 12.83
2020-04-23 13.12 12.43 12.43 12.69 21600.0 12.32
2020-04-22 12.75 12.22 12.33 12.58 16200.0 12.21
2020-04-21 12.56 11.78 11.78 12.35 21200.0 11.99
2020-04-20 13.36 11.73 13.0 12.34 27700.0 11.98
2020-04-17 12.93 11.99 11.99 12.93 58700.0 12.55
2020-04-16 12.97 11.06 12.95 11.71 50500.0 11.37
2020-04-15 12.82 11.76 12.66 12.15 26600.0 11.8
2020-04-14 13.5 12.47 13.5 12.85 19900.0 12.48
2020-04-13 13.49 12.52 13.31 12.86 21800.0 12.49
2020-04-09 13.65 12.34 12.4 13.65 20700.0 13.25
2020-04-08 12.68 11.8 12.68 12.05 25100.0 11.7
2020-04-07 13.1 11.88 13.1 12.31 28500.0 11.95
2020-04-06 13.0 11.05 11.05 13.0 46600.0 12.62
2020-04-03 12.2 10.68 11.18 10.73 28000.0 10.42
2020-04-02 12.0 10.59 11.07 11.56 40300.0 11.22
2020-04-01 12.39 11.0 12.39 11.2 30100.0 10.87
2020-03-31 13.79 12.11 13.64 13.04 26900.0 12.66
2020-03-30 13.8 11.71 12.06 13.8 21700.0 13.4
2020-03-27 12.77 11.61 12.26 12.06 31100.0 11.71
2020-03-26 12.84 11.85 12.09 12.83 21600.0 12.46
2020-03-25 12.7 11.56 11.58 12.17 36800.0 11.82
2020-03-24 12.43 11.15 12.43 11.74 40500.0 11.4
2020-03-23 12.31 10.85 12.31 11.13 27400.0 10.81
2020-03-20 13.71 11.36 13.69 12.0 70900.0 11.65
2020-03-19 14.92 10.68 11.32 13.83 40600.0 13.43
2020-03-18 13.69 10.76 13.54 11.32 34800.0 10.99
2020-03-17 14.8 11.67 12.0 14.8 50500.0 14.37
2020-03-16 15.62 11.45 14.81 11.79 35500.0 11.45
2020-03-13 14.8 13.86 14.02 14.79 41100.0 14.36
2020-03-12 14.98 13.07 13.07 13.41 41400.0 13.02
2020-03-11 15.05 13.36 14.58 13.95 313100.0 13.54
2020-03-10 15.49 14.54 14.54 14.85 145000.0 14.42
2020-03-09 15.51 13.96 15.51 14.82 19100.0 14.39
2020-03-06 17.11 16.14 16.51 16.47 19300.0 15.99
2020-03-05 17.73 16.79 17.67 17.17 25100.0 16.67
2020-03-04 17.97 17.06 17.61 17.95 20500.0 17.43
2020-03-03 17.84 17.15 17.84 17.53 25900.0 17.02
2020-03-02 18.0 17.4 17.4 17.91 20900.0 17.39
2020-02-28 18.22 16.71 17.84 17.2 52700.0 16.7
2020-02-27 18.89 18.13 18.66 18.36 25200.0 17.83
2020-02-26 18.81 18.52 18.69 18.57 20600.0 18.03
2020-02-25 19.12 18.37 18.92 18.52 50000.0 17.98
2020-02-24 19.17 18.9 18.9 18.99 17400.0 18.44
2020-02-21 19.52 19.09 19.49 19.38 71300.0 18.82
2020-02-20 19.8 19.43 19.64 19.43 14100.0 18.86
2020-02-19 19.98 19.58 19.65 19.6 14500.0 19.03
2020-02-18 19.67 19.41 19.65 19.53 9300.0 18.96