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 )

18.86 -0.15 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2011 9.413 9.564 9.360 9.426 37,582 -0.13(-1.38%)
Oct 28, 2011 9.281 9.564 9.281 9.558 28,703 +0.20(+2.11%)
Oct 27, 2011 9.367 9.446 9.229 9.360 150,447 +0.08(+0.85%)
Oct 26, 2011 9.143 9.367 9.038 9.281 39,240 +0.32(+3.52%)
Oct 25, 2011 9.367 9.367 8.952 8.965 30,655 -0.32(-3.40%)
Oct 24, 2011 9.084 9.341 9.084 9.281 57,156 +0.12(+1.29%)
Oct 21, 2011 9.196 9.196 8.932 9.163 44,461 +0.28(+3.11%)
Oct 20, 2011 9.011 9.011 8.774 8.886 24,903 -0.06(-0.66%)
Oct 19, 2011 9.222 9.373 8.926 8.946 28,521 -0.25(-2.72%)
Oct 18, 2011 9.011 9.327 9.011 9.196 60,957 +0.26(+2.87%)
Oct 17, 2011 9.301 9.301 8.919 8.939 33,971 -0.43(-4.63%)
Oct 14, 2011 9.347 9.406 9.137 9.373 22,754 +0.06(+0.64%)
Oct 13, 2011 9.163 9.347 9.163 9.314 18,790 +0.06(+0.64%)
Oct 12, 2011 8.998 9.255 8.906 9.255 26,784 +0.15(+1.66%)
Oct 11, 2011 9.005 9.202 8.979 9.104 28,616 -0.05(-0.50%)
Oct 10, 2011 8.873 9.216 8.702 9.150 45,178 +0.43(+4.98%)
Oct 07, 2011 8.932 9.005 8.623 8.715 30,593 -0.33(-3.64%)
Oct 06, 2011 9.216 9.216 8.722 9.044 31,304 +0.13(+1.40%)
Oct 05, 2011 8.893 9.031 8.557 8.919 23,007 -0.03(-0.29%)
Oct 04, 2011 8.090 9.433 8.017 8.946 71,971 +0.93(+11.67%)
Oct 03, 2011 8.347 8.590 8.011 8.011 66,994 -0.43(-5.07%)
Sep 30, 2011 8.584 8.584 8.419 8.439 33,069 -0.25(-2.88%)
Sep 29, 2011 8.557 8.689 8.419 8.689 21,699 +0.35(+4.18%)
Sep 28, 2011 8.695 8.695 8.340 8.340 30,701 -0.30(-3.50%)
Sep 27, 2011 8.768 8.768 8.505 8.643 53,060 +0.09(+1.00%)
Sep 26, 2011 8.478 8.821 8.208 8.557 30,158 +0.16(+1.88%)
Sep 23, 2011 8.050 8.452 8.050 8.399 25,747 +0.32(+3.99%)
Sep 22, 2011 7.846 8.307 7.761 8.077 79,975 +0.01(+0.16%)
Sep 21, 2011 8.445 8.900 7.886 8.064 53,792 -0.34(-4.00%)
Sep 20, 2011 8.557 8.702 8.399 8.399 26,195 -0.16(-1.92%)
Sep 19, 2011 8.761 8.761 8.538 8.564 12,528 -0.32(-3.63%)
Sep 16, 2011 8.985 8.985 8.774 8.886 56,397 -0.03(-0.30%)
Sep 15, 2011 8.985 8.985 8.630 8.913 31,117 +0.12(+1.35%)
Sep 14, 2011 8.695 8.827 8.472 8.794 30,588 +0.20(+2.30%)
Sep 13, 2011 8.551 8.663 8.432 8.597 15,632 +0.14(+1.63%)
Sep 12, 2011 8.254 8.675 8.254 8.459 16,157 +0.10(+1.18%)
Sep 09, 2011 8.544 8.788 8.287 8.360 46,925 -0.23(-2.68%)
Sep 08, 2011 8.801 8.952 8.564 8.590 26,622 -0.31(-3.48%)
Sep 07, 2011 8.518 8.913 8.386 8.900 44,363 +0.57(+6.88%)
Sep 06, 2011 8.287 8.538 8.261 8.327 26,415 +0.03(+0.40%)
Sep 02, 2011 8.393 8.676 8.143 8.294 75,219 -0.24(-2.78%)
Sep 01, 2011 8.656 8.906 8.518 8.531 43,933 -0.39(-4.42%)
Aug 31, 2011 8.913 9.104 8.788 8.926 45,245 -0.14(-1.53%)
Aug 30, 2011 8.979 9.071 8.748 9.064 16,047 +0.00(+0.00%)
Aug 29, 2011 8.893 9.077 8.742 9.064 32,911 +0.23(+2.65%)
Aug 26, 2011 8.557 8.973 8.551 8.830 32,653 +0.21(+2.49%)
Aug 25, 2011 9.045 9.045 8.369 8.616 32,788 -0.33(-3.64%)
Aug 24, 2011 8.538 8.993 8.297 8.941 30,686 +0.40(+4.64%)
Aug 23, 2011 8.005 8.746 7.901 8.544 86,495 +0.53(+6.57%)
Aug 22, 2011 8.180 8.180 7.914 8.018 10,874 +0.08(+0.98%)
Aug 19, 2011 7.901 7.985 7.862 7.940 165,257 +0.04(+0.49%)
Aug 18, 2011 7.875 8.037 7.868 7.901 48,019 -0.14(-1.70%)
Aug 17, 2011 8.187 8.187 8.031 8.037 6,906 +0.04(+0.49%)
Aug 16, 2011 8.102 8.115 7.869 7.998 38,483 -0.20(-2.46%)
Aug 15, 2011 7.953 8.200 7.940 8.200 31,127 +0.33(+4.21%)
Aug 12, 2011 8.226 8.421 7.816 7.868 45,310 -0.33(-3.97%)
Aug 11, 2011 7.771 8.323 7.771 8.193 54,769 +0.48(+6.24%)
Aug 10, 2011 8.713 8.895 7.679 7.712 72,550 -1.33(-14.68%)
Aug 09, 2011 8.167 9.052 7.263 9.039 86,537 +1.46(+19.21%)
Aug 08, 2011 8.336 8.674 7.543 7.582 90,088 -0.93(-10.92%)
Aug 05, 2011 8.570 8.908 8.453 8.512 58,681 +0.04(+0.46%)
Aug 04, 2011 8.648 8.843 8.473 8.473 45,983 -0.44(-4.89%)
Aug 03, 2011 8.518 8.954 8.492 8.908 23,432 +0.44(+5.14%)
Aug 02, 2011 8.869 8.928 8.473 8.473 90,240 -0.48(-5.37%)
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.