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 )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 8.932 8.932 8.932 8.932 330 +0.00(+0.00%)
Nov 29, 2004 9.138 9.211 8.932 8.932 4,957 -0.33(-3.53%)
Nov 26, 2004 8.975 9.289 8.975 9.259 12,062 +0.28(+3.17%)
Nov 24, 2004 9.071 9.223 8.932 8.975 10,079 +0.02(+0.20%)
Nov 23, 2004 8.944 8.956 8.944 8.956 4,296 +0.02(+0.27%)
Nov 22, 2004 9.017 9.096 8.926 8.932 6,279 -0.15(-1.60%)
Nov 19, 2004 9.180 9.180 9.071 9.077 2,809 +0.01(+0.07%)
Nov 18, 2004 9.168 9.168 8.962 9.071 1,487 -0.08(-0.93%)
Nov 17, 2004 9.077 9.180 9.071 9.156 1,817 +0.16(+1.75%)
Nov 16, 2004 9.132 9.132 8.950 8.999 10,410 -0.10(-1.06%)
Nov 15, 2004 9.017 9.186 9.017 9.096 3,635 +0.09(+1.01%)
Nov 12, 2004 9.029 9.029 8.956 9.005 13,054 +0.08(+0.88%)
Nov 11, 2004 8.926 8.981 8.926 8.926 3,139 -0.01(-0.07%)
Nov 10, 2004 8.932 8.932 8.932 8.932 0 +0.00(+0.00%)
Nov 09, 2004 8.926 9.180 8.926 8.932 4,461 -0.05(-0.54%)
Nov 08, 2004 9.077 9.077 8.950 8.981 12,062 -0.04(-0.40%)
Nov 05, 2004 9.162 9.162 8.956 9.017 3,470 +0.01(+0.07%)
Nov 04, 2004 8.926 9.077 8.926 9.011 5,122 -0.37(-3.94%)
Nov 03, 2004 8.926 9.380 8.926 9.380 991 +0.34(+3.75%)
Nov 02, 2004 9.313 9.319 9.035 9.041 2,313 -0.14(-1.52%)
Nov 01, 2004 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Oct 29, 2004 9.319 9.319 9.102 9.180 991 +0.26(+2.92%)
Oct 28, 2004 9.168 9.168 8.896 8.920 2,809 -0.12(-1.34%)
Oct 27, 2004 8.938 9.041 8.938 9.041 1,321 +0.04(+0.40%)
Oct 26, 2004 8.914 9.077 8.903 9.005 7,931 +0.07(+0.81%)
Oct 25, 2004 8.926 8.975 8.914 8.932 10,740 -0.03(-0.34%)
Oct 22, 2004 8.956 8.962 8.926 8.962 2,148 +0.01(+0.07%)
Oct 21, 2004 9.077 9.077 8.956 8.956 660 +0.00(+0.00%)
Oct 20, 2004 9.108 9.108 8.956 8.956 1,982 -0.20(-2.18%)
Oct 19, 2004 9.083 9.211 9.083 9.156 2,643 -0.01(-0.13%)
Oct 18, 2004 9.205 9.223 9.029 9.168 3,800 +0.21(+2.30%)
Oct 15, 2004 9.380 9.380 8.962 8.962 11,897 -0.16(-1.73%)
Oct 14, 2004 9.186 9.211 9.114 9.120 7,931 +0.02(+0.20%)
Oct 13, 2004 9.259 9.319 8.987 9.102 40,485 +0.02(+0.20%)
Oct 12, 2004 9.138 9.138 8.956 9.083 3,800 +0.03(+0.33%)
Oct 11, 2004 8.987 9.132 8.987 9.053 2,478 +0.01(+0.07%)
Oct 08, 2004 9.077 9.138 9.047 9.047 12,558 +0.00(+0.00%)
Oct 07, 2004 9.077 9.077 8.993 9.047 10,245 -0.16(-1.77%)
Oct 06, 2004 9.307 9.319 9.156 9.211 7,105 -0.12(-1.30%)
Oct 05, 2004 9.410 9.410 9.229 9.332 5,783 +0.02(+0.19%)
Oct 04, 2004 9.289 9.441 9.289 9.313 3,800 -0.05(-0.58%)
Oct 01, 2004 9.198 9.368 9.198 9.368 495 +0.17(+1.84%)
Sep 30, 2004 9.071 9.338 9.065 9.198 13,715 +0.21(+2.36%)
Sep 29, 2004 8.926 9.071 8.926 8.987 2,478 +0.05(+0.61%)
Sep 28, 2004 8.944 9.016 8.896 8.932 1,487 +0.00(+0.00%)
Sep 27, 2004 8.896 9.011 8.835 8.932 7,931 +0.10(+1.17%)
Sep 24, 2004 9.035 9.047 8.829 8.829 2,478 -0.18(-2.01%)
Sep 23, 2004 9.011 9.011 9.011 9.011 0 +0.00(+0.00%)
Sep 22, 2004 8.872 9.011 8.805 9.011 5,948 +0.14(+1.57%)
Sep 21, 2004 8.775 8.932 8.769 8.872 10,245 +0.10(+1.10%)
Sep 20, 2004 8.654 8.775 8.654 8.775 4,957 +0.01(+0.14%)
Sep 17, 2004 8.739 8.775 8.593 8.763 8,757 +0.18(+2.04%)
Sep 16, 2004 8.515 8.763 8.478 8.587 6,279 -0.01(-0.07%)
Sep 15, 2004 8.521 8.593 8.496 8.593 13,219 +0.11(+1.36%)
Sep 14, 2004 8.466 8.478 8.351 8.478 12,228 +0.17(+2.04%)
Sep 13, 2004 8.327 8.454 8.273 8.309 10,740 -0.06(-0.73%)
Sep 10, 2004 8.454 8.551 8.363 8.370 4,792 +0.01(+0.08%)
Sep 09, 2004 8.194 8.460 8.194 8.363 6,114 +0.04(+0.51%)
Sep 08, 2004 8.248 8.563 8.248 8.321 3,227 +0.02(+0.22%)
Sep 07, 2004 8.472 8.587 8.267 8.303 16,689 -0.01(-0.15%)
Sep 03, 2004 8.394 8.394 8.291 8.315 2,148 -0.10(-1.15%)
Sep 02, 2004 8.381 8.412 8.303 8.412 1,487 +0.03(+0.36%)
Sep 01, 2004 8.170 8.484 8.170 8.381 9,418 -0.21(-2.46%)
Aug 31, 2004 8.478 8.624 8.478 8.593 10,575 +0.12(+1.43%)
Aug 30, 2004 8.593 8.593 8.206 8.472 2,313 -0.13(-1.55%)
Aug 27, 2004 8.599 8.636 8.381 8.605 7,601 +0.07(+0.78%)
Aug 26, 2004 8.309 8.539 8.230 8.539 7,270 +0.27(+3.22%)
Aug 25, 2004 8.170 8.273 8.170 8.273 2,643 +0.06(+0.74%)
Aug 24, 2004 8.230 8.230 8.194 8.212 4,296 +0.01(+0.15%)
Aug 23, 2004 8.242 8.315 8.170 8.200 4,461 +0.00(+0.00%)
Aug 20, 2004 8.218 8.218 8.170 8.200 3,304 +0.02(+0.22%)
Aug 19, 2004 8.218 8.394 8.170 8.182 14,211 -0.13(-1.53%)
Aug 18, 2004 8.309 8.309 8.097 8.309 5,871 +0.12(+1.48%)
Aug 17, 2004 8.145 8.309 8.109 8.188 7,766 +0.11(+1.35%)
Aug 16, 2004 8.200 8.291 8.055 8.079 18,837 -0.05(-0.60%)
Aug 13, 2004 8.109 8.212 8.109 8.127 5,122 -0.02(-0.30%)
Aug 12, 2004 8.279 8.291 8.127 8.152 5,122 +0.00(+0.00%)
Aug 11, 2004 8.303 8.309 8.121 8.152 4,131 -0.16(-1.97%)
Aug 10, 2004 8.182 8.321 8.049 8.315 30,405 -0.06(-0.72%)
Aug 09, 2004 8.333 8.375 8.170 8.375 4,420 -0.22(-2.54%)
Aug 06, 2004 8.690 8.690 8.466 8.593 5,122 -0.10(-1.18%)
Aug 05, 2004 8.509 8.847 8.145 8.696 21,481 +0.19(+2.20%)
Aug 04, 2004 8.714 8.714 8.285 8.509 7,601 -0.22(-2.56%)
Aug 03, 2004 8.624 8.763 8.121 8.732 18,837 -0.02(-0.21%)
Aug 02, 2004 8.254 8.751 8.194 8.751 21,151 +0.60(+7.35%)
Jul 30, 2004 8.206 8.230 8.152 8.152 8,262 -0.08(-0.96%)
Jul 29, 2004 8.242 8.242 8.133 8.230 3,965 +0.08(+1.04%)
Jul 28, 2004 8.230 8.279 8.133 8.145 3,800 -0.04(-0.52%)
Jul 27, 2004 8.139 8.194 8.091 8.188 7,766 +0.08(+0.97%)
Jul 26, 2004 8.133 8.194 8.097 8.109 14,376 -0.09(-1.11%)
Jul 23, 2004 8.254 8.254 8.121 8.200 11,236 +0.04(+0.52%)
Jul 22, 2004 8.109 8.176 8.109 8.158 4,131 +0.02(+0.22%)
Jul 21, 2004 8.170 8.339 8.115 8.139 13,715 -0.03(-0.37%)
Jul 20, 2004 8.357 8.357 8.079 8.170 17,185 -0.12(-1.46%)
Jul 19, 2004 8.351 8.351 8.254 8.291 11,897 -0.13(-1.58%)
Jul 16, 2004 8.496 8.496 8.351 8.424 15,202 +0.04(+0.51%)
Jul 15, 2004 8.351 8.424 8.351 8.381 7,270 -0.03(-0.36%)
Jul 14, 2004 8.460 8.484 8.375 8.412 9,584 -0.11(-1.35%)
Jul 13, 2004 8.630 8.642 8.527 8.527 13,550 -0.07(-0.77%)
Jul 12, 2004 8.412 8.593 8.400 8.593 13,054 +0.18(+2.16%)
Jul 09, 2004 8.345 8.460 8.315 8.412 25,943 +0.15(+1.76%)
Jul 08, 2004 8.115 8.291 8.115 8.267 17,020 +0.15(+1.86%)
Jul 07, 2004 8.139 8.182 8.109 8.115 40,485 +0.01(+0.07%)
Jul 06, 2004 8.133 8.170 8.109 8.109 10,906 -0.02(-0.30%)
Jul 02, 2004 8.109 8.212 8.109 8.133 20,490 +0.02(+0.22%)
Jul 01, 2004 8.145 8.236 8.109 8.115 26,769 -0.10(-1.18%)
Jun 30, 2004 8.267 8.442 8.170 8.212 12,393 +0.05(+0.59%)
Jun 29, 2004 8.200 8.254 8.158 8.164 15,533 -0.05(-0.59%)
Jun 28, 2004 8.285 8.351 8.170 8.212 103,278 +0.15(+1.88%)
Jun 25, 2004 8.430 9.773 8.043 8.061 1,093,426 -0.16(-1.99%)
Jun 24, 2004 8.170 8.442 8.170 8.224 28,091 +0.08(+1.04%)
Jun 23, 2004 8.436 8.436 8.139 8.139 21,316 -0.19(-2.25%)
Jun 22, 2004 8.206 8.472 8.115 8.327 18,342 -0.01(-0.07%)
Jun 21, 2004 8.109 8.333 8.109 8.333 10,079 +0.13(+1.62%)
Jun 18, 2004 8.242 8.436 8.127 8.200 64,941 +0.07(+0.89%)
Jun 17, 2004 8.109 8.472 8.109 8.127 36,684 -0.23(-2.75%)
Jun 16, 2004 8.109 8.503 8.109 8.357 45,772 +0.16(+1.99%)
Jun 15, 2004 8.539 8.539 8.097 8.194 49,243 -0.19(-2.24%)
Jun 14, 2004 8.557 8.557 8.357 8.381 23,134 -0.17(-1.98%)
Jun 10, 2004 8.509 8.684 8.472 8.551 33,544 +0.15(+1.80%)
Jun 09, 2004 8.400 8.472 8.279 8.400 34,701 -0.02(-0.29%)
Jun 08, 2004 8.563 8.696 8.412 8.424 19,498 -0.08(-0.93%)
Jun 07, 2004 8.412 9.077 8.388 8.503 27,761 -0.20(-2.29%)
Jun 04, 2004 8.521 8.896 8.381 8.702 24,291 +0.18(+2.13%)
Jun 03, 2004 9.071 9.071 8.521 8.521 8,097 -0.50(-5.57%)
Jun 02, 2004 8.987 9.410 8.745 9.023 34,536 +0.30(+3.47%)
Jun 01, 2004 9.319 9.319 8.654 8.720 42,137 -0.15(-1.71%)
May 28, 2004 9.077 9.102 8.872 8.872 22,969 -0.33(-3.62%)
May 27, 2004 9.144 9.295 9.053 9.205 18,176 +0.00(+0.00%)
May 26, 2004 9.229 9.319 9.180 9.205 9,914 -0.05(-0.59%)
May 25, 2004 9.144 9.350 9.144 9.259 23,464 +0.02(+0.20%)
May 24, 2004 9.319 9.459 9.165 9.241 23,630 +5.57(+151.91%)
May 21, 2004 3.704 3.704 3.668 3.668 29,744 -0.02(-0.56%)
May 20, 2004 3.775 3.775 3.689 3.689 25,612 -0.09(-2.28%)
May 19, 2004 3.892 3.941 3.775 3.775 8,675 -0.05(-1.34%)
May 18, 2004 3.920 3.920 3.826 3.827 12,393 -0.05(-1.20%)
May 17, 2004 3.920 3.920 3.792 3.873 19,003 -0.01(-0.15%)
May 14, 2004 3.886 3.946 3.837 3.879 14,458 +0.01(+0.17%)
May 13, 2004 3.945 3.968 3.871 3.872 10,740 -0.04(-1.14%)
May 12, 2004 3.911 3.917 3.792 3.917 36,767 -0.01(-0.22%)
May 11, 2004 3.913 4.067 3.912 3.925 25,199 +0.00(+0.10%)
May 10, 2004 3.961 4.003 3.921 3.921 11,567 -0.00(-0.12%)
May 07, 2004 4.011 4.024 3.926 3.926 19,003 -0.10(-2.41%)
May 06, 2004 4.096 4.096 3.989 4.023 48,747 -0.07(-1.61%)
May 05, 2004 4.089 4.140 4.068 4.089 7,436 -0.03(-0.71%)
May 04, 2004 4.138 4.161 4.091 4.118 3,718 +0.02(+0.59%)
May 03, 2004 4.103 4.164 4.086 4.094 8,675 -0.01(-0.17%)
Apr 30, 2004 4.139 4.194 4.101 4.101 6,609 -0.04(-0.94%)
Apr 29, 2004 4.196 4.222 4.130 4.139 9,501 -0.03(-0.74%)
Apr 28, 2004 4.212 4.222 4.135 4.170 9,501 -0.04(-0.99%)
Apr 27, 2004 4.183 4.212 4.164 4.212 35,940 +0.01(+0.35%)
Apr 26, 2004 4.212 4.212 4.192 4.197 2,478 -0.00(-0.05%)
Apr 23, 2004 4.236 4.236 4.170 4.199 6,196 -0.06(-1.43%)
Apr 22, 2004 4.212 4.260 4.197 4.260 7,436 +0.00(+0.09%)
Apr 21, 2004 4.211 4.256 4.154 4.256 4,957 +0.06(+1.55%)
Apr 20, 2004 4.309 4.309 4.192 4.192 8,675 -0.12(-2.83%)
Apr 19, 2004 4.309 4.314 4.303 4.314 15,285 +0.01(+0.18%)
Apr 16, 2004 4.313 4.332 4.292 4.306 31,396 -0.00(-0.07%)
Apr 15, 2004 4.216 4.309 4.193 4.309 49,573 +0.11(+2.65%)
Apr 14, 2004 4.219 4.260 4.189 4.197 38,832 -0.00(-0.12%)
Apr 13, 2004 4.212 4.244 4.196 4.202 52,465 -0.00(-0.09%)
Apr 12, 2004 4.223 4.236 4.204 4.206 4,131 -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 4.203 4.190 4.203 3,718 -0.03(-0.75%)
Apr 06, 2004 4.310 4.310 4.235 4.235 5,783 -0.07(-1.71%)
Apr 05, 2004 4.318 4.318 4.299 4.309 3,304 -0.00(-0.02%)
Apr 02, 2004 4.278 4.310 4.276 4.310 7,849 +0.06(+1.41%)
Apr 01, 2004 4.201 4.280 4.201 4.250 85,927 +0.04(+0.92%)
Mar 31, 2004 4.184 4.211 4.184 4.211 2,891 +0.03(+0.62%)
Mar 30, 2004 4.207 4.207 4.185 4.185 1,652 -0.02(-0.53%)
Mar 29, 2004 4.211 4.236 4.201 4.207 7,849 -0.00(-0.02%)
Mar 26, 2004 4.161 4.210 4.161 4.208 9,088 +0.11(+2.65%)
Mar 25, 2004 4.164 4.165 4.087 4.100 8,675 -0.06(-1.56%)
Mar 24, 2004 4.049 4.164 4.049 4.164 24,373 +0.08(+2.02%)
Mar 23, 2004 4.086 4.164 4.049 4.082 10,740 +0.00(+0.00%)
Mar 22, 2004 4.054 4.164 4.047 4.082 36,767 +0.03(+0.72%)
Mar 19, 2004 4.095 4.128 4.053 4.053 11,567 +0.00(+0.00%)
Mar 18, 2004 4.165 4.165 4.053 4.053 6,609 -0.04(-0.93%)
Mar 17, 2004 4.058 4.091 4.058 4.091 4,544 +0.04(+0.91%)
Mar 16, 2004 4.128 4.128 4.053 4.054 6,609 -0.01(-0.24%)
Mar 15, 2004 4.252 4.252 4.018 4.064 23,547 -0.19(-4.40%)
Mar 12, 2004 4.104 4.251 4.026 4.251 9,914 +0.23(+5.76%)
Mar 11, 2004 4.028 4.065 3.988 4.019 38,006 +0.00(+0.02%)
Mar 10, 2004 3.974 4.094 3.880 4.018 19,829 +0.02(+0.56%)
Mar 09, 2004 4.068 4.068 3.996 3.996 8,262 -0.14(-3.46%)
Mar 08, 2004 4.204 4.259 4.139 4.139 5,370 -0.07(-1.58%)
Mar 05, 2004 4.074 4.260 4.074 4.206 54,530 +0.09(+2.20%)
Mar 04, 2004 4.067 4.115 4.067 4.115 7,436 +0.03(+0.62%)
Mar 03, 2004 4.067 4.119 4.040 4.090 5,783 -0.00(-0.12%)
Mar 02, 2004 4.056 4.096 4.026 4.095 21,481 +0.02(+0.38%)
Mar 01, 2004 4.009 4.116 4.004 4.079 47,094 +0.05(+1.29%)
Feb 27, 2004 3.990 4.027 3.990 4.027 9,088 +0.04(+0.93%)
Feb 26, 2004 4.133 4.133 3.971 3.990 11,567 -0.08(-1.88%)
Feb 25, 2004 4.020 4.091 3.975 4.067 45,029 +0.10(+2.41%)
Feb 24, 2004 3.999 4.096 3.970 3.971 24,373 -0.04(-0.92%)
Feb 23, 2004 4.061 4.061 3.914 4.008 21,068 +0.10(+2.45%)
Feb 20, 2004 3.974 4.035 3.905 3.912 21,068 -0.15(-3.81%)
Feb 19, 2004 4.071 4.096 4.067 4.067 11,154 -0.07(-1.68%)
Feb 18, 2004 4.067 4.137 4.025 4.136 2,891 +0.07(+1.71%)
Feb 17, 2004 4.047 4.125 3.974 4.067 17,763 +0.16(+4.09%)
Feb 13, 2004 3.930 4.139 3.907 3.907 15,285 -0.04(-0.96%)
Feb 12, 2004 4.064 4.066 3.944 3.945 10,740 -0.00(-0.12%)
Feb 11, 2004 4.051 4.057 3.935 3.950 10,327 -0.18(-4.34%)
Feb 10, 2004 4.021 4.129 3.970 4.129 20,242 +0.14(+3.57%)
Feb 09, 2004 3.933 4.038 3.933 3.986 4,544 -0.02(-0.53%)
Feb 06, 2004 3.970 4.104 3.968 4.008 13,632 +0.08(+2.05%)
Feb 05, 2004 4.117 4.117 3.922 3.927 9,088 -0.07(-1.65%)
Feb 04, 2004 4.097 4.097 3.970 3.993 19,416 -0.07(-1.81%)
Feb 03, 2004 4.057 4.139 4.043 4.067 13,632 +0.01(+0.24%)
Feb 02, 2004 4.049 4.136 4.047 4.057 5,783 +0.01(+0.34%)
Jan 30, 2004 4.072 4.090 4.043 4.043 4,131 -0.09(-2.22%)
Jan 29, 2004 4.071 4.153 4.044 4.135 11,154 +0.00(+0.02%)
Jan 28, 2004 4.133 4.212 4.133 4.134 11,567 -0.10(-2.34%)
Jan 27, 2004 4.259 4.291 4.233 4.233 19,003 -0.03(-0.63%)
Jan 26, 2004 4.207 4.275 4.173 4.260 32,635 +0.05(+1.15%)
Jan 23, 2004 4.079 4.212 4.072 4.212 83,448 +0.05(+1.16%)
Jan 22, 2004 4.164 4.164 4.157 4.164 18,590 +0.03(+0.70%)
Jan 21, 2004 4.117 4.161 4.117 4.134 4,131 -0.05(-1.27%)
Jan 20, 2004 4.188 4.201 4.188 4.188 34,701 +0.00(+0.00%)
Jan 16, 2004 4.121 4.188 4.115 4.188 32,222 +0.07(+1.62%)
Jan 15, 2004 4.110 4.125 4.038 4.121 8,262 +0.03(+0.64%)
Jan 14, 2004 4.041 4.112 4.041 4.095 38,431 +0.08(+1.98%)
Jan 13, 2004 3.903 4.037 3.902 4.015 34,457 +0.12(+3.01%)
Jan 12, 2004 3.871 3.908 3.871 3.898 7,138 +0.03(+0.70%)
Jan 09, 2004 3.871 3.913 3.871 3.871 78,714 +0.00(+0.03%)
Jan 08, 2004 3.889 3.921 3.834 3.870 42,554 +0.00(+0.05%)
Jan 07, 2004 3.839 3.952 3.826 3.868 110,962 +0.04(+1.14%)
Jan 06, 2004 3.776 3.825 3.767 3.825 197,881 +0.11(+3.00%)
Jan 05, 2004 3.647 3.733 3.616 3.713 137,566 +0.10(+2.82%)
Jan 02, 2004 4.082 4.082 3.501 3.612 959,661 -0.46(-11.36%)
Dec 31, 2003 4.125 4.144 4.074 4.074 8,262 -0.11(-2.71%)
Dec 30, 2003 4.154 4.188 4.154 4.188 3,841 -0.05(-1.08%)
Dec 29, 2003 4.253 4.253 4.164 4.233 8,022 +0.06(+1.42%)
Dec 26, 2003 4.152 4.174 4.152 4.174 2,065 +0.02(+0.56%)
Dec 24, 2003 4.151 4.151 4.151 4.151 826 +0.07(+1.80%)
Dec 23, 2003 4.077 4.077 4.077 4.077 0 +0.00(+0.00%)
Dec 22, 2003 4.164 4.164 4.077 4.077 2,672 -0.09(-2.21%)
Dec 19, 2003 4.174 4.174 4.067 4.169 4,957 +0.03(+0.65%)
Dec 18, 2003 4.086 4.222 4.070 4.142 6,271 +0.06(+1.37%)
Dec 17, 2003 4.172 4.172 4.086 4.086 3,304 -0.01(-0.28%)
Dec 16, 2003 4.261 4.261 4.097 4.098 5,924 -0.07(-1.58%)
Dec 15, 2003 4.413 4.454 4.164 4.164 15,074 -0.24(-5.45%)
Dec 12, 2003 4.280 4.404 4.268 4.404 7,022 +0.18(+4.36%)
Dec 11, 2003 4.227 4.323 4.220 4.220 10,327 -0.02(-0.41%)
Dec 10, 2003 4.286 4.286 4.219 4.237 4,131 -0.01(-0.18%)
Dec 09, 2003 4.244 4.351 4.201 4.245 18,941 -0.06(-1.39%)
Dec 08, 2003 4.255 4.357 4.212 4.305 8,873 +0.06(+1.30%)
Dec 05, 2003 4.271 4.212 4.195 4.250 3,746 -0.02(-0.50%)
Dec 04, 2003 4.280 4.289 4.179 4.271 9,625 -0.06(-1.41%)
Dec 03, 2003 4.378 4.502 4.318 4.332 12,876 -0.15(-3.43%)
Dec 02, 2003 4.491 4.599 4.468 4.486 24,832 +0.00(+0.11%)
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.