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

Cnb Financial Corp (NQ: CCNE )

19.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2005 9.381 9.472 9.375 9.430 3,981 +0.00(+0.00%)
Jan 28, 2005 9.381 9.435 9.381 9.430 11,103 +0.05(+0.52%)
Jan 27, 2005 9.381 9.381 9.381 9.381 330 -0.21(-2.15%)
Jan 26, 2005 9.490 9.587 9.477 9.587 2,147 +0.17(+1.80%)
Jan 25, 2005 9.442 9.472 9.411 9.417 4,560 -0.01(-0.13%)
Jan 24, 2005 9.442 9.442 9.418 9.430 3,139 +0.00(+0.00%)
Jan 21, 2005 9.436 9.436 9.429 9.430 1,511 +0.03(+0.32%)
Jan 20, 2005 9.411 9.453 9.399 9.399 14,085 -0.01(-0.13%)
Jan 19, 2005 9.412 9.417 9.345 9.411 7,022 -0.07(-0.70%)
Jan 18, 2005 9.351 9.508 9.315 9.478 3,634 +0.04(+0.38%)
Jan 14, 2005 9.411 9.653 9.405 9.442 9,508 +0.06(+0.65%)
Jan 13, 2005 9.296 9.381 9.290 9.381 2,478 +0.06(+0.65%)
Jan 12, 2005 9.206 9.393 9.200 9.321 10,723 +0.12(+1.32%)
Jan 11, 2005 9.260 9.321 9.139 9.200 74,032 -0.01(-0.13%)
Jan 10, 2005 9.193 9.230 9.169 9.212 9,459 +0.02(+0.20%)
Jan 07, 2005 9.200 9.247 9.157 9.193 5,287 -0.01(-0.07%)
Jan 06, 2005 9.206 9.206 9.200 9.200 330 -0.05(-0.52%)
Jan 05, 2005 9.230 9.357 9.230 9.248 9,583 -0.06(-0.65%)
Jan 04, 2005 9.200 9.308 9.200 9.308 1,827 +0.10(+1.12%)
Jan 03, 2005 9.200 9.248 9.145 9.206 5,287 -0.04(-0.39%)
Dec 31, 2004 9.200 9.254 9.200 9.242 1,156 +0.02(+0.20%)
Dec 30, 2004 9.085 9.224 9.039 9.224 6,774 -0.10(-1.04%)
Dec 29, 2004 9.200 9.375 9.200 9.321 19,496 +0.01(+0.06%)
Dec 28, 2004 9.200 9.315 9.078 9.315 11,896 +0.16(+1.79%)
Dec 27, 2004 9.423 9.423 8.945 9.151 27,262 -0.28(-2.95%)
Dec 23, 2004 9.393 9.484 9.393 9.430 2,643 +0.04(+0.45%)
Dec 22, 2004 9.405 9.423 9.387 9.387 1,487 -0.09(-0.96%)
Dec 21, 2004 9.387 9.526 9.387 9.478 2,147 -0.05(-0.51%)
Dec 20, 2004 9.641 9.641 9.520 9.526 1,652 -0.01(-0.13%)
Dec 17, 2004 9.683 9.683 9.381 9.538 16,357 +0.09(+0.96%)
Dec 16, 2004 9.835 9.835 9.187 9.448 33,045 -0.36(-3.64%)
Dec 15, 2004 9.805 9.805 9.799 9.805 1,321 +0.10(+1.00%)
Dec 14, 2004 9.799 9.805 9.708 9.708 1,321 +0.05(+0.56%)
Dec 13, 2004 9.684 9.684 9.653 9.653 2,643 -0.08(-0.81%)
Dec 10, 2004 9.732 9.732 9.732 9.732 0 +0.00(+0.00%)
Dec 09, 2004 9.411 9.926 9.411 9.732 7,104 +0.02(+0.19%)
Dec 08, 2004 9.684 9.714 9.593 9.714 2,643 +0.16(+1.71%)
Dec 07, 2004 9.260 9.551 9.248 9.551 8,756 +0.11(+1.22%)
Dec 06, 2004 9.230 9.436 9.230 9.436 15,861 +0.12(+1.30%)
Dec 03, 2004 9.200 9.321 9.200 9.315 4,130 +0.11(+1.25%)
Dec 02, 2004 9.085 9.266 9.085 9.200 6,774 +0.00(+0.00%)
Dec 01, 2004 8.939 9.290 8.939 9.200 20,322 +0.27(+2.98%)
Nov 30, 2004 8.933 8.933 8.933 8.933 330 +0.00(+0.00%)
Nov 29, 2004 9.139 9.212 8.933 8.933 4,956 -0.33(-3.53%)
Nov 26, 2004 8.976 9.290 8.976 9.260 12,061 +0.28(+3.17%)
Nov 24, 2004 9.072 9.224 8.933 8.976 10,078 +0.02(+0.20%)
Nov 23, 2004 8.945 8.957 8.945 8.957 4,295 +0.02(+0.27%)
Nov 22, 2004 9.018 9.097 8.927 8.933 6,278 -0.15(-1.60%)
Nov 19, 2004 9.181 9.181 9.072 9.078 2,808 +0.01(+0.07%)
Nov 18, 2004 9.169 9.169 8.963 9.072 1,487 -0.08(-0.93%)
Nov 17, 2004 9.078 9.181 9.072 9.157 1,817 +0.16(+1.75%)
Nov 16, 2004 9.133 9.133 8.951 9.000 10,409 -0.10(-1.06%)
Nov 15, 2004 9.018 9.187 9.018 9.097 3,634 +0.09(+1.01%)
Nov 12, 2004 9.030 9.030 8.957 9.006 13,052 +0.08(+0.88%)
Nov 11, 2004 8.927 8.982 8.927 8.927 3,139 -0.01(-0.07%)
Nov 10, 2004 8.933 8.933 8.933 8.933 0 +0.00(+0.00%)
Nov 09, 2004 8.927 9.181 8.927 8.933 4,461 -0.05(-0.54%)
Nov 08, 2004 9.078 9.078 8.951 8.982 12,061 -0.04(-0.40%)
Nov 05, 2004 9.163 9.163 8.957 9.018 3,469 +0.01(+0.07%)
Nov 04, 2004 8.927 9.078 8.927 9.012 5,121 -0.37(-3.94%)
Nov 03, 2004 8.927 9.381 8.927 9.381 991 +0.34(+3.75%)
Nov 02, 2004 9.315 9.321 9.036 9.042 2,313 -0.14(-1.52%)
Nov 01, 2004 9.181 9.181 9.181 9.181 0 +0.00(+0.00%)
Oct 29, 2004 9.321 9.321 9.103 9.181 991 +0.26(+2.92%)
Oct 28, 2004 9.169 9.169 8.897 8.921 2,808 -0.12(-1.34%)
Oct 27, 2004 8.939 9.042 8.939 9.042 1,321 +0.04(+0.40%)
Oct 26, 2004 8.915 9.078 8.904 9.006 7,930 +0.07(+0.81%)
Oct 25, 2004 8.927 8.976 8.915 8.933 10,739 -0.03(-0.34%)
Oct 22, 2004 8.957 8.963 8.927 8.963 2,147 +0.01(+0.07%)
Oct 21, 2004 9.078 9.078 8.957 8.957 660 +0.00(+0.00%)
Oct 20, 2004 9.109 9.109 8.957 8.957 1,982 -0.20(-2.18%)
Oct 19, 2004 9.085 9.212 9.085 9.157 2,643 -0.01(-0.13%)
Oct 18, 2004 9.206 9.224 9.030 9.169 3,800 +0.21(+2.30%)
Oct 15, 2004 9.381 9.381 8.963 8.963 11,896 -0.16(-1.73%)
Oct 14, 2004 9.187 9.212 9.115 9.121 7,930 +0.02(+0.20%)
Oct 13, 2004 9.260 9.321 8.988 9.103 40,480 +0.02(+0.20%)
Oct 12, 2004 9.139 9.139 8.957 9.085 3,800 +0.03(+0.33%)
Oct 11, 2004 8.988 9.133 8.988 9.054 2,478 +0.01(+0.07%)
Oct 08, 2004 9.078 9.139 9.048 9.048 12,557 +0.00(+0.00%)
Oct 07, 2004 9.078 9.078 8.994 9.048 10,243 -0.16(-1.77%)
Oct 06, 2004 9.308 9.321 9.157 9.212 7,104 -0.12(-1.30%)
Oct 05, 2004 9.411 9.411 9.230 9.333 5,782 +0.02(+0.19%)
Oct 04, 2004 9.290 9.442 9.290 9.315 3,800 -0.05(-0.58%)
Oct 01, 2004 9.200 9.369 9.200 9.369 495 +0.17(+1.84%)
Sep 30, 2004 9.072 9.339 9.066 9.200 13,713 +0.21(+2.36%)
Sep 29, 2004 8.927 9.072 8.927 8.988 2,478 +0.05(+0.61%)
Sep 28, 2004 8.945 9.017 8.897 8.933 1,487 +0.00(+0.00%)
Sep 27, 2004 8.897 9.012 8.836 8.933 7,930 +0.10(+1.17%)
Sep 24, 2004 9.036 9.048 8.830 8.830 2,478 -0.18(-2.01%)
Sep 23, 2004 9.012 9.012 9.012 9.012 0 +0.00(+0.00%)
Sep 22, 2004 8.873 9.012 8.806 9.012 5,948 +0.14(+1.57%)
Sep 21, 2004 8.776 8.933 8.770 8.873 10,243 +0.10(+1.10%)
Sep 20, 2004 8.655 8.776 8.655 8.776 4,956 +0.01(+0.14%)
Sep 17, 2004 8.740 8.776 8.594 8.764 8,756 +0.18(+2.04%)
Sep 16, 2004 8.516 8.764 8.479 8.588 6,278 -0.01(-0.07%)
Sep 15, 2004 8.522 8.594 8.497 8.594 13,218 +0.12(+1.36%)
Sep 14, 2004 8.467 8.479 8.352 8.479 12,226 +0.17(+2.04%)
Sep 13, 2004 8.328 8.455 8.274 8.310 10,739 -0.06(-0.73%)
Sep 10, 2004 8.455 8.552 8.364 8.371 4,791 +0.01(+0.08%)
Sep 09, 2004 8.195 8.461 8.195 8.364 6,113 +0.04(+0.51%)
Sep 08, 2004 8.249 8.564 8.249 8.322 3,226 +0.02(+0.22%)
Sep 07, 2004 8.473 8.588 8.267 8.304 16,687 -0.01(-0.15%)
Sep 03, 2004 8.395 8.395 8.292 8.316 2,147 -0.10(-1.15%)
Sep 02, 2004 8.382 8.413 8.304 8.413 1,487 +0.03(+0.36%)
Sep 01, 2004 8.171 8.485 8.171 8.382 9,417 -0.21(-2.46%)
Aug 31, 2004 8.479 8.625 8.479 8.594 10,574 +0.12(+1.43%)
Aug 30, 2004 8.594 8.594 8.207 8.473 2,313 -0.13(-1.55%)
Aug 27, 2004 8.600 8.637 8.382 8.606 7,600 +0.07(+0.78%)
Aug 26, 2004 8.310 8.540 8.231 8.540 7,269 +0.27(+3.22%)
Aug 25, 2004 8.171 8.274 8.171 8.274 2,643 +0.06(+0.74%)
Aug 24, 2004 8.231 8.231 8.195 8.213 4,295 +0.01(+0.15%)
Aug 23, 2004 8.243 8.316 8.171 8.201 4,461 +0.00(+0.00%)
Aug 20, 2004 8.219 8.219 8.171 8.201 3,304 +0.02(+0.22%)
Aug 19, 2004 8.219 8.395 8.171 8.183 14,209 -0.13(-1.53%)
Aug 18, 2004 8.310 8.310 8.098 8.310 5,870 +0.12(+1.48%)
Aug 17, 2004 8.146 8.310 8.110 8.189 7,765 +0.11(+1.35%)
Aug 16, 2004 8.201 8.292 8.056 8.080 18,835 -0.05(-0.60%)
Aug 13, 2004 8.110 8.213 8.110 8.128 5,121 -0.02(-0.30%)
Aug 12, 2004 8.280 8.292 8.128 8.152 5,121 +0.00(+0.00%)
Aug 11, 2004 8.304 8.310 8.122 8.152 4,130 -0.16(-1.97%)
Aug 10, 2004 8.183 8.322 8.050 8.316 30,401 -0.06(-0.72%)
Aug 09, 2004 8.334 8.376 8.171 8.376 4,419 -0.22(-2.54%)
Aug 06, 2004 8.691 8.691 8.467 8.594 5,121 -0.10(-1.18%)
Aug 05, 2004 8.510 8.848 8.146 8.697 21,479 +0.19(+2.20%)
Aug 04, 2004 8.715 8.715 8.286 8.510 7,600 -0.22(-2.56%)
Aug 03, 2004 8.625 8.764 8.122 8.734 18,835 -0.02(-0.21%)
Aug 02, 2004 8.255 8.752 8.195 8.752 21,148 +0.60(+7.35%)
Jul 30, 2004 8.207 8.231 8.152 8.152 8,261 -0.08(-0.96%)
Jul 29, 2004 8.243 8.243 8.134 8.231 3,965 +0.08(+1.04%)
Jul 28, 2004 8.231 8.280 8.134 8.146 3,800 -0.04(-0.52%)
Jul 27, 2004 8.140 8.195 8.092 8.189 7,765 +0.08(+0.97%)
Jul 26, 2004 8.134 8.195 8.098 8.110 14,374 -0.09(-1.11%)
Jul 23, 2004 8.255 8.255 8.122 8.201 11,235 +0.04(+0.52%)
Jul 22, 2004 8.110 8.177 8.110 8.159 4,130 +0.02(+0.22%)
Jul 21, 2004 8.171 8.340 8.116 8.140 13,713 -0.03(-0.37%)
Jul 20, 2004 8.358 8.358 8.080 8.171 17,183 -0.12(-1.46%)
Jul 19, 2004 8.352 8.352 8.255 8.292 11,896 -0.13(-1.58%)
Jul 16, 2004 8.497 8.497 8.352 8.425 15,200 +0.04(+0.51%)
Jul 15, 2004 8.352 8.425 8.352 8.382 7,269 -0.03(-0.36%)
Jul 14, 2004 8.461 8.485 8.376 8.413 9,583 -0.12(-1.35%)
Jul 13, 2004 8.631 8.643 8.528 8.528 13,548 -0.07(-0.77%)
Jul 12, 2004 8.413 8.594 8.401 8.594 13,052 +0.18(+2.16%)
Jul 09, 2004 8.346 8.461 8.316 8.413 25,940 +0.15(+1.76%)
Jul 08, 2004 8.116 8.292 8.116 8.267 17,018 +0.15(+1.86%)
Jul 07, 2004 8.140 8.183 8.110 8.116 40,480 +0.01(+0.07%)
Jul 06, 2004 8.134 8.171 8.110 8.110 10,904 -0.02(-0.30%)
Jul 02, 2004 8.110 8.213 8.110 8.134 20,487 +0.02(+0.22%)
Jul 01, 2004 8.146 8.237 8.110 8.116 26,766 -0.10(-1.18%)
Jun 30, 2004 8.267 8.443 8.171 8.213 12,391 +0.05(+0.59%)
Jun 29, 2004 8.201 8.255 8.159 8.165 15,531 -0.05(-0.59%)
Jun 28, 2004 8.286 8.352 8.171 8.213 103,266 +0.15(+1.88%)
Jun 25, 2004 8.431 9.775 8.044 8.062 1,093,298 -0.16(-1.99%)
Jun 24, 2004 8.171 8.443 8.171 8.225 28,088 +0.08(+1.04%)
Jun 23, 2004 8.437 8.437 8.140 8.140 21,314 -0.19(-2.25%)
Jun 22, 2004 8.207 8.473 8.116 8.328 18,340 -0.01(-0.07%)
Jun 21, 2004 8.110 8.334 8.110 8.334 10,078 +0.13(+1.62%)
Jun 18, 2004 8.243 8.437 8.128 8.201 64,933 +0.07(+0.89%)
Jun 17, 2004 8.110 8.473 8.110 8.128 36,680 -0.23(-2.75%)
Jun 16, 2004 8.110 8.504 8.110 8.358 45,767 +0.16(+1.99%)
Jun 15, 2004 8.540 8.540 8.098 8.195 49,237 -0.19(-2.24%)
Jun 14, 2004 8.558 8.558 8.358 8.382 23,131 -0.17(-1.98%)
Jun 10, 2004 8.510 8.685 8.473 8.552 33,540 +0.15(+1.80%)
Jun 09, 2004 8.401 8.473 8.280 8.401 34,697 -0.02(-0.29%)
Jun 08, 2004 8.564 8.697 8.413 8.425 19,496 -0.08(-0.93%)
Jun 07, 2004 8.413 9.078 8.389 8.504 27,757 -0.20(-2.29%)
Jun 04, 2004 8.522 8.897 8.382 8.703 24,288 +0.18(+2.13%)
Jun 03, 2004 9.072 9.072 8.522 8.522 8,096 -0.50(-5.57%)
Jun 02, 2004 8.988 9.411 8.746 9.024 34,532 +0.30(+3.47%)
Jun 01, 2004 9.321 9.321 8.655 8.721 42,132 -0.15(-1.71%)
May 28, 2004 9.078 9.103 8.873 8.873 22,966 -0.33(-3.62%)
May 27, 2004 9.145 9.296 9.054 9.206 18,174 +0.00(+0.00%)
May 26, 2004 9.230 9.321 9.181 9.206 9,913 -0.05(-0.59%)
May 25, 2004 9.145 9.351 9.145 9.260 23,462 +0.02(+0.20%)
May 24, 2004 9.321 9.460 9.166 9.242 23,627 +5.57(+151.91%)
May 21, 2004 3.704 3.704 3.668 3.669 29,740 -0.02(-0.56%)
May 20, 2004 3.776 3.776 3.689 3.689 25,609 -0.09(-2.28%)
May 19, 2004 3.893 3.941 3.776 3.776 8,674 -0.05(-1.34%)
May 18, 2004 3.921 3.921 3.826 3.827 12,391 -0.05(-1.20%)
May 17, 2004 3.921 3.921 3.792 3.873 19,000 -0.01(-0.15%)
May 14, 2004 3.886 3.946 3.838 3.879 14,457 +0.01(+0.18%)
May 13, 2004 3.945 3.968 3.872 3.873 10,739 -0.04(-1.14%)
May 12, 2004 3.911 3.917 3.792 3.917 36,762 -0.01(-0.22%)
May 11, 2004 3.913 4.067 3.912 3.926 25,196 +0.00(+0.10%)
May 10, 2004 3.962 4.003 3.922 3.922 11,565 -0.00(-0.12%)
May 07, 2004 4.012 4.025 3.927 3.927 19,000 -0.10(-2.41%)
May 06, 2004 4.096 4.096 3.990 4.024 48,741 -0.07(-1.61%)
May 05, 2004 4.089 4.141 4.068 4.089 7,435 -0.03(-0.71%)
May 04, 2004 4.139 4.161 4.091 4.118 3,717 +0.02(+0.59%)
May 03, 2004 4.103 4.164 4.087 4.094 8,674 -0.01(-0.17%)
Apr 30, 2004 4.140 4.195 4.101 4.101 6,609 -0.04(-0.94%)
Apr 29, 2004 4.197 4.222 4.130 4.140 9,500 -0.03(-0.74%)
Apr 28, 2004 4.212 4.222 4.136 4.171 9,500 -0.04(-0.99%)
Apr 27, 2004 4.184 4.212 4.164 4.212 35,936 +0.01(+0.35%)
Apr 26, 2004 4.212 4.212 4.192 4.198 2,478 -0.00(-0.05%)
Apr 23, 2004 4.237 4.237 4.171 4.200 6,195 -0.06(-1.43%)
Apr 22, 2004 4.212 4.261 4.198 4.261 7,435 +0.00(+0.09%)
Apr 21, 2004 4.211 4.257 4.154 4.257 4,956 +0.06(+1.55%)
Apr 20, 2004 4.309 4.309 4.192 4.192 8,674 -0.12(-2.83%)
Apr 19, 2004 4.309 4.314 4.303 4.314 15,283 +0.01(+0.18%)
Apr 16, 2004 4.313 4.332 4.293 4.306 31,392 -0.00(-0.07%)
Apr 15, 2004 4.216 4.309 4.193 4.309 49,567 +0.11(+2.65%)
Apr 14, 2004 4.219 4.261 4.189 4.198 38,828 -0.00(-0.12%)
Apr 13, 2004 4.212 4.244 4.197 4.203 52,459 -0.00(-0.09%)
Apr 12, 2004 4.223 4.237 4.205 4.207 4,130 -0.04(-0.84%)
Apr 08, 2004 4.216 4.244 4.216 4.242 6,609 +0.04(+0.92%)
Apr 07, 2004 4.190 4.204 4.190 4.204 3,717 -0.03(-0.75%)
Apr 06, 2004 4.310 4.310 4.236 4.236 5,782 -0.07(-1.71%)
Apr 05, 2004 4.319 4.319 4.300 4.309 3,304 -0.00(-0.02%)
Apr 02, 2004 4.278 4.310 4.276 4.310 7,848 +0.06(+1.41%)
Apr 01, 2004 4.202 4.280 4.202 4.250 85,917 +0.04(+0.92%)
Mar 31, 2004 4.184 4.211 4.184 4.211 2,891 +0.03(+0.62%)
Mar 30, 2004 4.208 4.208 4.185 4.185 1,652 -0.02(-0.53%)
Mar 29, 2004 4.211 4.237 4.202 4.208 7,848 -0.00(-0.02%)
Mar 26, 2004 4.161 4.210 4.161 4.209 9,087 +0.11(+2.65%)
Mar 25, 2004 4.164 4.166 4.088 4.100 8,674 -0.06(-1.56%)
Mar 24, 2004 4.050 4.165 4.050 4.165 24,370 +0.08(+2.02%)
Mar 23, 2004 4.087 4.164 4.050 4.083 10,739 +0.00(+0.00%)
Mar 22, 2004 4.055 4.164 4.048 4.083 36,762 +0.03(+0.72%)
Mar 19, 2004 4.095 4.128 4.054 4.054 11,565 +0.00(+0.00%)
Mar 18, 2004 4.166 4.166 4.054 4.054 6,609 -0.04(-0.93%)
Mar 17, 2004 4.058 4.091 4.058 4.091 4,543 +0.04(+0.91%)
Mar 16, 2004 4.128 4.128 4.054 4.055 6,609 -0.01(-0.24%)
Mar 15, 2004 4.252 4.252 4.019 4.064 23,544 -0.19(-4.40%)
Mar 12, 2004 4.105 4.251 4.026 4.251 9,913 +0.23(+5.76%)
Mar 11, 2004 4.029 4.065 3.989 4.020 38,001 +0.00(+0.02%)
Mar 10, 2004 3.974 4.094 3.880 4.019 19,827 +0.02(+0.56%)
Mar 09, 2004 4.068 4.068 3.996 3.996 8,261 -0.14(-3.46%)
Mar 08, 2004 4.205 4.260 4.140 4.140 5,369 -0.07(-1.58%)
Mar 05, 2004 4.074 4.261 4.074 4.206 54,524 +0.09(+2.20%)
Mar 04, 2004 4.067 4.116 4.067 4.116 7,435 +0.03(+0.62%)
Mar 03, 2004 4.067 4.119 4.040 4.090 5,782 -0.00(-0.12%)
Mar 02, 2004 4.057 4.097 4.026 4.095 21,479 +0.02(+0.38%)
Mar 01, 2004 4.009 4.117 4.004 4.080 47,089 +0.05(+1.29%)
Feb 27, 2004 3.991 4.028 3.991 4.028 9,087 +0.04(+0.93%)
Feb 26, 2004 4.133 4.133 3.971 3.991 11,565 -0.08(-1.88%)
Feb 25, 2004 4.021 4.091 3.975 4.067 45,024 +0.10(+2.41%)
Feb 24, 2004 3.999 4.096 3.970 3.971 24,370 -0.04(-0.92%)
Feb 23, 2004 4.061 4.061 3.914 4.008 21,066 +0.10(+2.45%)
Feb 20, 2004 3.974 4.035 3.905 3.912 21,066 -0.15(-3.81%)
Feb 19, 2004 4.071 4.096 4.067 4.067 11,152 -0.07(-1.68%)
Feb 18, 2004 4.067 4.138 4.026 4.137 2,891 +0.07(+1.71%)
Feb 17, 2004 4.048 4.125 3.974 4.067 17,761 +0.16(+4.09%)
Feb 13, 2004 3.931 4.140 3.907 3.907 15,283 -0.04(-0.96%)
Feb 12, 2004 4.065 4.066 3.944 3.945 10,739 -0.00(-0.12%)
Feb 11, 2004 4.052 4.057 3.935 3.950 10,326 -0.18(-4.34%)
Feb 10, 2004 4.022 4.129 3.970 4.129 20,240 +0.14(+3.57%)
Feb 09, 2004 3.934 4.038 3.934 3.987 4,543 -0.02(-0.53%)
Feb 06, 2004 3.970 4.105 3.968 4.008 13,631 +0.08(+2.05%)
Feb 05, 2004 4.118 4.118 3.923 3.928 9,087 -0.07(-1.65%)
Feb 04, 2004 4.097 4.097 3.970 3.994 19,414 -0.07(-1.81%)
Feb 03, 2004 4.057 4.140 4.044 4.067 13,631 +0.01(+0.24%)
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.