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 +0.18 (+0.95%)
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, 2007 9.054 9.077 8.956 8.956 1,019 +0.02(+0.20%)
Jan 30, 2007 8.987 9.005 8.866 8.938 4,304 +0.02(+0.20%)
Jan 29, 2007 8.920 8.920 8.854 8.920 5,390 +0.09(+1.03%)
Jan 26, 2007 8.775 8.829 8.708 8.829 826 +0.01(+0.07%)
Jan 25, 2007 9.011 9.011 8.823 8.823 1,156 +0.05(+0.55%)
Jan 24, 2007 8.503 9.059 8.466 8.775 11,887 +0.21(+2.40%)
Jan 23, 2007 9.071 9.071 8.569 8.569 2,478 -0.50(-5.54%)
Jan 22, 2007 8.763 9.071 8.763 9.071 826 +0.39(+4.53%)
Jan 19, 2007 8.651 8.678 8.651 8.678 991 +0.01(+0.07%)
Jan 18, 2007 8.672 8.672 8.672 8.672 165 +0.10(+1.20%)
Jan 17, 2007 8.741 8.745 8.569 8.569 2,619 -0.13(-1.46%)
Jan 16, 2007 9.168 9.168 8.696 8.696 1,059 -0.28(-3.10%)
Jan 12, 2007 8.757 9.077 8.624 8.975 12,751 +0.34(+4.00%)
Jan 11, 2007 8.926 8.926 8.630 8.630 1,551 -0.22(-2.53%)
Jan 10, 2007 8.854 8.854 8.854 8.854 0 +0.00(+0.00%)
Jan 09, 2007 8.624 8.987 8.617 8.854 10,512 +0.23(+2.67%)
Jan 08, 2007 8.527 8.841 8.527 8.624 2,455 +0.10(+1.14%)
Jan 05, 2007 8.472 8.527 8.412 8.527 2,974 +0.08(+1.00%)
Jan 04, 2007 8.487 8.487 8.436 8.442 908 -0.11(-1.31%)
Jan 03, 2007 8.472 8.554 8.472 8.554 826 -0.03(-0.32%)
Dec 29, 2006 8.557 8.581 8.466 8.581 4,296 +0.16(+1.94%)
Dec 28, 2006 8.563 8.563 8.381 8.418 5,700 -0.09(-1.10%)
Dec 27, 2006 8.484 8.511 8.484 8.511 1,272 -0.11(-1.30%)
Dec 26, 2006 8.587 8.624 8.587 8.624 1,234 +0.15(+1.79%)
Dec 22, 2006 8.563 8.563 8.472 8.472 2,450 -0.03(-0.36%)
Dec 21, 2006 8.381 8.557 8.381 8.503 28,091 +0.05(+0.63%)
Dec 20, 2006 8.472 8.472 8.449 8.449 826 -0.02(-0.27%)
Dec 19, 2006 8.478 8.478 8.357 8.472 16,265 -0.01(-0.07%)
Dec 18, 2006 8.533 8.563 8.478 8.478 16,431 -0.05(-0.64%)
Dec 15, 2006 8.624 8.624 8.381 8.533 11,578 -0.03(-0.35%)
Dec 14, 2006 8.570 8.593 8.563 8.563 1,675 +0.18(+2.17%)
Dec 13, 2006 8.448 8.448 8.357 8.381 5,803 -0.09(-1.07%)
Dec 12, 2006 8.351 8.472 8.351 8.472 2,024 +0.01(+0.07%)
Dec 11, 2006 8.466 8.466 8.466 8.466 0 +0.00(+0.00%)
Dec 08, 2006 8.351 8.466 8.351 8.466 4,248 +0.14(+1.67%)
Dec 07, 2006 8.327 8.327 8.327 8.327 0 +0.00(+0.00%)
Dec 06, 2006 8.327 8.327 8.327 8.327 0 +0.00(+0.00%)
Dec 05, 2006 8.321 8.334 8.321 8.327 4,245 -0.02(-0.29%)
Dec 04, 2006 8.357 8.357 8.310 8.351 2,313 -0.05(-0.65%)
Dec 01, 2006 8.381 8.472 8.381 8.406 15,204 +0.04(+0.43%)
Nov 30, 2006 8.369 8.369 8.369 8.369 1,321 -0.16(-1.85%)
Nov 29, 2006 8.527 8.527 8.309 8.527 662 +0.08(+1.00%)
Nov 28, 2006 8.442 8.442 8.442 8.442 1,652 +0.02(+0.29%)
Nov 27, 2006 8.418 8.418 8.418 8.418 0 +0.00(+0.00%)
Nov 24, 2006 8.418 8.418 8.418 8.418 0 +0.00(+0.00%)
Nov 22, 2006 8.418 8.442 8.418 8.418 1,652 +0.03(+0.36%)
Nov 21, 2006 8.388 8.418 8.388 8.388 6,170 +0.00(+0.00%)
Nov 20, 2006 8.388 8.388 8.388 8.388 1,652 -0.02(-0.29%)
Nov 17, 2006 8.388 8.412 8.388 8.412 330 +0.03(+0.36%)
Nov 16, 2006 8.381 8.381 8.357 8.381 4,489 +0.00(+0.00%)
Nov 15, 2006 8.381 8.381 8.381 8.381 330 -0.16(-1.91%)
Nov 14, 2006 8.357 8.545 8.357 8.545 2,445 +0.19(+2.24%)
Nov 13, 2006 8.357 8.357 8.357 8.357 1,488 -0.01(-0.14%)
Nov 10, 2006 8.363 8.381 8.357 8.369 12,332 -0.01(-0.07%)
Nov 09, 2006 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Nov 08, 2006 8.357 8.375 8.357 8.375 1,320 +0.00(+0.00%)
Nov 07, 2006 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Nov 06, 2006 8.357 8.375 8.357 8.375 1,404 -0.06(-0.72%)
Nov 03, 2006 8.381 8.478 8.357 8.436 19,991 -0.04(-0.42%)
Nov 02, 2006 8.357 8.471 8.357 8.471 3,139 +0.11(+1.36%)
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.