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 (%)
Nov 30, 2005 9.047 9.047 8.630 8.932 2,643 +0.29(+3.36%)
Nov 29, 2005 8.672 8.775 8.642 8.642 6,619 +0.00(+0.00%)
Nov 28, 2005 8.642 8.642 8.642 8.642 495 -0.01(-0.07%)
Nov 25, 2005 8.648 8.648 8.648 8.648 0 +0.00(+0.00%)
Nov 23, 2005 8.663 8.663 8.648 8.648 578 -0.04(-0.49%)
Nov 22, 2005 8.678 8.690 8.678 8.690 495 +0.06(+0.70%)
Nov 21, 2005 8.630 8.630 8.630 8.630 826 +0.01(+0.07%)
Nov 18, 2005 8.624 8.624 8.624 8.624 0 +0.00(+0.00%)
Nov 17, 2005 8.630 8.630 8.624 8.624 1,321 -0.15(-1.72%)
Nov 16, 2005 8.775 8.775 8.775 8.775 165 +0.15(+1.75%)
Nov 15, 2005 8.624 8.624 8.624 8.624 1,693 +0.00(+0.00%)
Nov 14, 2005 8.624 8.624 8.624 8.624 578 -0.04(-0.42%)
Nov 11, 2005 8.854 8.854 8.660 8.660 817 -0.24(-2.65%)
Nov 10, 2005 8.866 8.938 8.672 8.896 3,470 +0.26(+3.01%)
Nov 09, 2005 8.624 8.835 8.624 8.636 4,626 +0.03(+0.35%)
Nov 08, 2005 8.533 8.684 8.533 8.605 6,444 +0.01(+0.07%)
Nov 07, 2005 8.599 8.624 8.599 8.599 1,520 +0.00(+0.00%)
Nov 04, 2005 8.599 8.599 8.599 8.599 11,732 -0.01(-0.07%)
Nov 03, 2005 8.654 8.671 8.605 8.605 943 +0.01(+0.07%)
Nov 02, 2005 8.599 8.599 8.599 8.599 495 +0.00(+0.00%)
Nov 01, 2005 8.599 8.672 8.599 8.599 10,129 +0.01(+0.07%)
Oct 31, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 28, 2005 8.593 8.593 8.593 8.593 826 +0.00(+0.00%)
Oct 27, 2005 8.636 8.636 8.593 8.593 1,859 -0.05(-0.53%)
Oct 26, 2005 8.593 8.769 8.593 8.639 1,786 -0.11(-1.20%)
Oct 25, 2005 8.745 8.745 8.745 8.745 0 +0.00(+0.00%)
Oct 24, 2005 8.745 8.769 8.745 8.745 13,550 +0.23(+2.70%)
Oct 21, 2005 8.587 8.593 8.472 8.515 14,954 +0.01(+0.14%)
Oct 20, 2005 8.503 8.503 8.503 8.503 2,701 -0.01(-0.07%)
Oct 19, 2005 8.472 8.642 8.472 8.509 2,263 -0.08(-0.92%)
Oct 18, 2005 8.617 8.617 8.587 8.587 330 -0.03(-0.35%)
Oct 17, 2005 8.623 8.623 8.478 8.617 545 +0.15(+1.71%)
Oct 14, 2005 8.472 8.472 8.472 8.472 165 -0.12(-1.41%)
Oct 13, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 12, 2005 8.503 8.714 8.472 8.593 10,410 +0.00(+0.00%)
Oct 11, 2005 8.593 8.593 8.593 8.593 0 +0.00(+0.00%)
Oct 10, 2005 8.593 8.593 8.593 8.593 1,652 -0.15(-1.73%)
Oct 07, 2005 8.781 8.781 8.745 8.745 2,913 -0.03(-0.34%)
Oct 06, 2005 8.539 8.775 8.515 8.775 2,777 -0.06(-0.68%)
Oct 05, 2005 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Oct 04, 2005 8.581 8.920 8.581 8.835 8,300 +0.30(+3.47%)
Oct 03, 2005 8.562 8.562 8.478 8.539 2,784 -0.04(-0.49%)
Sep 30, 2005 8.775 8.793 8.581 8.581 2,974 -0.31(-3.54%)
Sep 29, 2005 8.896 8.896 8.896 8.896 1,270 -0.01(-0.14%)
Sep 28, 2005 8.908 8.908 8.908 8.908 0 +0.00(+0.00%)
Sep 27, 2005 8.987 8.987 8.908 8.908 2,139 -0.17(-1.87%)
Sep 26, 2005 9.077 9.077 9.077 9.077 495 +0.02(+0.20%)
Sep 23, 2005 9.059 9.077 9.017 9.059 11,938 -0.02(-0.20%)
Sep 22, 2005 9.017 9.077 9.017 9.077 4,412 +0.06(+0.67%)
Sep 21, 2005 9.017 9.017 9.017 9.017 7,211 +0.00(+0.00%)
Sep 20, 2005 9.017 9.017 9.017 9.017 1,437 +0.00(+0.00%)
Sep 19, 2005 9.077 9.077 9.017 9.017 2,189 -0.04(-0.47%)
Sep 16, 2005 9.077 9.077 9.017 9.059 16,129 -0.02(-0.20%)
Sep 15, 2005 9.229 9.229 9.077 9.077 4,200 +0.00(+0.00%)
Sep 14, 2005 9.229 9.229 9.077 9.077 1,652 +0.06(+0.67%)
Sep 13, 2005 8.987 9.017 8.987 9.017 6,218 -0.06(-0.67%)
Sep 12, 2005 9.295 9.295 9.077 9.077 495 +0.00(+0.00%)
Sep 09, 2005 9.057 9.077 9.057 9.077 1,396 +0.01(+0.07%)
Sep 08, 2005 9.071 9.071 9.071 9.071 1,518 +0.00(+0.00%)
Sep 07, 2005 9.017 9.071 9.017 9.071 1,156 -0.01(-0.07%)
Sep 06, 2005 9.198 9.223 8.987 9.077 15,703 +0.00(+0.00%)
Sep 02, 2005 8.987 9.077 8.987 9.077 6,021 +0.00(+0.00%)
Sep 01, 2005 9.077 9.077 8.896 9.077 6,115 +0.09(+1.01%)
Aug 31, 2005 9.307 9.307 8.987 8.987 2,876 -0.41(-4.38%)
Aug 30, 2005 9.174 9.398 9.029 9.398 1,817 +0.41(+4.51%)
Aug 29, 2005 9.011 9.011 8.993 8.993 2,478 -0.08(-0.93%)
Aug 26, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
Aug 25, 2005 9.047 9.077 9.047 9.077 2,957 +0.08(+0.94%)
Aug 24, 2005 9.071 9.077 8.993 8.993 3,139 -0.02(-0.27%)
Aug 23, 2005 9.017 9.017 9.017 9.017 330 +0.03(+0.34%)
Aug 22, 2005 8.987 8.995 8.987 8.987 1,321 +0.00(+0.00%)
Aug 19, 2005 8.987 8.987 8.987 8.987 165 +0.00(+0.00%)
Aug 18, 2005 8.987 9.077 8.987 8.987 2,688 +0.00(+0.00%)
Aug 17, 2005 8.987 8.987 8.987 8.987 1,880 -0.01(-0.13%)
Aug 16, 2005 8.987 8.999 8.987 8.999 611 +0.00(+0.00%)
Aug 15, 2005 8.987 9.005 8.987 8.999 1,156 -0.08(-0.87%)
Aug 12, 2005 8.902 9.077 8.902 9.077 26,244 +0.00(+0.00%)
Aug 11, 2005 9.077 9.077 9.077 9.077 8,643 +0.01(+0.07%)
Aug 10, 2005 9.071 9.071 9.071 9.071 0 +0.00(+0.00%)
Aug 09, 2005 9.017 9.071 9.005 9.071 20,896 -0.01(-0.07%)
Aug 08, 2005 9.017 9.077 9.017 9.077 1,156 +0.04(+0.47%)
Aug 05, 2005 9.023 9.180 9.023 9.035 5,158 +0.02(+0.20%)
Aug 04, 2005 8.956 9.017 8.956 9.017 495 -0.03(-0.33%)
Aug 03, 2005 9.077 9.108 9.017 9.047 25,383 -0.23(-2.48%)
Aug 02, 2005 9.144 9.434 9.144 9.277 2,809 +0.05(+0.59%)
Aug 01, 2005 9.120 9.477 9.120 9.223 5,636 +0.20(+2.21%)
Jul 29, 2005 9.077 9.495 9.017 9.023 3,323 -0.15(-1.58%)
Jul 28, 2005 9.265 9.265 9.168 9.168 499 +0.00(+0.00%)
Jul 27, 2005 9.168 9.168 9.168 9.168 165 +0.08(+0.93%)
Jul 26, 2005 9.077 9.090 9.077 9.083 2,650 -0.33(-3.47%)
Jul 25, 2005 9.077 9.459 9.017 9.410 4,306 +0.10(+1.06%)
Jul 22, 2005 9.120 9.312 9.120 9.312 499 -0.00(-0.02%)
Jul 21, 2005 9.344 9.483 9.180 9.313 2,581 -0.07(-0.71%)
Jul 20, 2005 9.132 9.380 8.981 9.380 4,157 +0.25(+2.79%)
Jul 19, 2005 8.926 9.338 8.926 9.126 17,058 -0.03(-0.33%)
Jul 18, 2005 9.096 9.338 8.999 9.156 8,097 -0.07(-0.72%)
Jul 15, 2005 8.926 9.380 8.926 9.223 9,960 +0.01(+0.07%)
Jul 14, 2005 8.926 9.217 8.926 9.217 5,866 +0.29(+3.25%)
Jul 13, 2005 9.053 9.053 8.926 8.926 2,974 +0.03(+0.34%)
Jul 12, 2005 8.962 9.138 8.896 8.896 1,873 -0.24(-2.58%)
Jul 11, 2005 9.035 9.338 9.035 9.132 7,027 +0.17(+1.89%)
Jul 08, 2005 8.962 8.962 8.962 8.962 165 +0.00(+0.00%)
Jul 07, 2005 8.962 8.962 8.962 8.962 854 +0.00(+0.00%)
Jul 06, 2005 8.962 8.962 8.962 8.962 446 +0.00(+0.00%)
Jul 05, 2005 8.962 8.962 8.962 8.962 330 -0.01(-0.07%)
Jul 01, 2005 8.993 8.993 8.968 8.968 330 -0.02(-0.27%)
Jun 30, 2005 8.987 9.120 8.987 8.993 34,992 +0.00(+0.00%)
Jun 29, 2005 8.993 8.999 8.993 8.993 5,122 +0.01(+0.07%)
Jun 28, 2005 8.987 9.144 8.987 8.987 5,001 +0.00(+0.00%)
Jun 27, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Jun 24, 2005 8.999 9.005 8.987 8.987 63,426 -0.08(-0.87%)
Jun 23, 2005 8.999 9.229 8.999 9.065 12,560 +0.08(+0.88%)
Jun 22, 2005 8.987 8.987 8.987 8.987 13,252 +0.00(+0.00%)
Jun 21, 2005 8.987 8.987 8.987 8.987 920 -0.06(-0.67%)
Jun 20, 2005 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Jun 17, 2005 9.229 9.229 9.047 9.047 6,699 -0.18(-1.97%)
Jun 16, 2005 9.229 9.229 9.229 9.229 427 +0.22(+2.42%)
Jun 15, 2005 9.223 9.229 9.011 9.011 5,405 -0.06(-0.67%)
Jun 14, 2005 9.229 9.229 8.993 9.071 6,371 -0.04(-0.40%)
Jun 13, 2005 9.108 9.108 9.108 9.108 0 +0.00(+0.00%)
Jun 10, 2005 8.975 9.108 8.975 9.108 11,236 +0.09(+1.01%)
Jun 09, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 08, 2005 8.987 9.017 8.987 9.017 784 +0.06(+0.68%)
Jun 07, 2005 9.198 9.198 8.956 8.956 2,058 +0.00(+0.00%)
Jun 06, 2005 8.956 8.956 8.956 8.956 2,065 -0.06(-0.67%)
Jun 03, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 02, 2005 9.017 9.017 9.017 9.017 446 -0.06(-0.67%)
Jun 01, 2005 9.077 9.077 9.065 9.077 7,188 +0.00(+0.00%)
May 31, 2005 9.077 9.077 9.077 9.077 660 +0.01(+0.13%)
May 27, 2005 9.077 9.077 9.065 9.065 9,584 -0.07(-0.79%)
May 26, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
May 25, 2005 9.077 9.138 9.023 9.138 14,872 +0.06(+0.67%)
May 24, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 23, 2005 9.077 9.077 9.023 9.077 2,034 -0.06(-0.66%)
May 20, 2005 9.077 9.138 9.077 9.138 5,866 +0.00(+0.00%)
May 19, 2005 9.041 9.138 9.041 9.138 3,909 +0.10(+1.07%)
May 18, 2005 9.041 9.041 9.041 9.041 1,156 +0.00(+0.00%)
May 17, 2005 9.041 9.132 9.041 9.041 8,105 +0.00(+0.00%)
May 16, 2005 9.024 9.229 9.023 9.041 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.380 9.380 16,772 +0.36(+4.03%)
May 12, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
May 11, 2005 9.047 9.047 9.017 9.017 4,241 -0.06(-0.67%)
May 10, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 09, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 06, 2005 9.077 9.077 9.077 9.077 165 +0.00(+0.00%)
May 05, 2005 9.229 9.229 9.077 9.077 1,776 +0.00(+0.00%)
May 04, 2005 9.198 9.198 9.077 9.077 5,919 -0.24(-2.59%)
May 03, 2005 9.047 9.319 9.047 9.319 786 +0.09(+0.98%)
May 02, 2005 9.319 9.319 9.205 9.229 1,652 +0.19(+2.14%)
Apr 29, 2005 9.035 9.035 9.035 9.035 0 +0.00(+0.00%)
Apr 28, 2005 9.035 9.035 9.035 9.035 2,210 -0.28(-3.05%)
Apr 27, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 26, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 25, 2005 9.047 9.319 9.035 9.319 1,963 +0.28(+3.15%)
Apr 22, 2005 9.229 9.495 9.023 9.035 12,062 -0.18(-1.97%)
Apr 21, 2005 9.018 9.217 9.018 9.217 495 +0.08(+0.86%)
Apr 20, 2005 9.138 9.138 9.138 9.138 660 +0.01(+0.13%)
Apr 19, 2005 9.017 9.126 8.987 9.126 1,984 +0.14(+1.55%)
Apr 18, 2005 9.017 9.138 8.987 8.987 1,652 -0.03(-0.34%)
Apr 15, 2005 9.017 9.017 9.017 9.017 413 +0.00(+0.00%)
Apr 14, 2005 9.017 9.017 9.017 9.017 330 -0.12(-1.32%)
Apr 13, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Apr 12, 2005 9.138 9.138 9.138 9.138 413 +0.06(+0.67%)
Apr 11, 2005 9.077 9.083 8.987 9.077 2,040 -0.15(-1.64%)
Apr 08, 2005 9.229 9.229 9.229 9.229 1,074 +0.00(+0.00%)
Apr 07, 2005 9.229 9.229 9.229 9.229 639 +0.01(+0.07%)
Apr 06, 2005 8.987 9.223 8.987 9.222 1,074 +0.17(+1.93%)
Apr 05, 2005 9.017 9.077 9.017 9.047 1,766 -0.05(-0.60%)
Apr 04, 2005 9.102 9.102 9.102 9.102 165 +0.11(+1.28%)
Apr 01, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Mar 31, 2005 8.987 8.987 8.987 8.987 330 -0.03(-0.34%)
Mar 30, 2005 9.108 9.229 9.017 9.017 2,739 -0.09(-1.00%)
Mar 29, 2005 8.962 9.108 8.962 9.108 36,388 +0.13(+1.48%)
Mar 28, 2005 8.975 8.975 8.975 8.975 231 -0.02(-0.20%)
Mar 24, 2005 9.138 9.138 8.993 8.993 1,933 -0.13(-1.39%)
Mar 23, 2005 9.120 9.120 9.120 9.120 537 +0.05(+0.54%)
Mar 22, 2005 9.029 9.071 8.956 9.071 1,426 -0.13(-1.39%)
Mar 21, 2005 9.186 9.198 9.186 9.198 380 +0.00(+0.00%)
Mar 18, 2005 9.211 9.211 9.198 9.198 1,652 +0.12(+1.33%)
Mar 17, 2005 9.380 9.380 8.938 9.077 1,518 +0.00(+0.00%)
Mar 16, 2005 9.670 9.670 9.077 9.077 3,987 -0.16(-1.76%)
Mar 15, 2005 9.604 9.604 8.956 9.240 9,570 -0.20(-2.12%)
Mar 14, 2005 9.434 9.598 9.162 9.441 15,941 +0.21(+2.30%)
Mar 11, 2005 9.422 9.422 9.077 9.229 3,139 +0.09(+0.99%)
Mar 10, 2005 9.235 9.235 9.138 9.138 5,676 -0.24(-2.58%)
Mar 09, 2005 9.434 9.434 9.319 9.380 1,487 +0.15(+1.64%)
Mar 08, 2005 9.229 9.229 9.229 9.229 474 -0.14(-1.49%)
Mar 07, 2005 9.367 9.368 9.362 9.368 495 +0.06(+0.65%)
Mar 04, 2005 9.229 9.307 9.229 9.307 1,374 +0.08(+0.85%)
Mar 03, 2005 9.374 9.374 9.229 9.229 2,643 +0.00(+0.00%)
Mar 02, 2005 9.138 9.229 9.138 9.229 801 -0.26(-2.74%)
Mar 01, 2005 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Feb 28, 2005 9.489 9.495 9.428 9.489 4,544 +0.07(+0.77%)
Feb 25, 2005 9.598 9.598 9.416 9.416 660 +0.01(+0.06%)
Feb 24, 2005 9.416 9.483 9.410 9.410 4,048 -0.07(-0.77%)
Feb 23, 2005 9.410 9.483 9.410 9.483 2,148 -0.09(-0.95%)
Feb 22, 2005 9.562 9.604 9.562 9.574 6,760 +0.06(+0.58%)
Feb 18, 2005 9.525 9.531 9.410 9.519 3,180 +0.04(+0.38%)
Feb 17, 2005 9.531 9.531 9.416 9.483 1,781 +0.11(+1.22%)
Feb 16, 2005 9.380 9.398 9.247 9.369 5,791 -0.11(-1.14%)
Feb 15, 2005 9.441 9.562 9.422 9.477 18,532 +0.02(+0.26%)
Feb 14, 2005 9.410 9.501 9.410 9.453 9,387 +0.04(+0.39%)
Feb 11, 2005 9.428 9.477 9.410 9.416 4,957 -0.03(-0.32%)
Feb 10, 2005 9.555 9.555 9.425 9.447 1,487 +0.04(+0.39%)
Feb 09, 2005 9.410 9.429 9.410 9.410 5,537 -0.02(-0.19%)
Feb 08, 2005 9.519 9.549 9.428 9.428 8,648 +0.01(+0.13%)
Feb 07, 2005 9.416 9.416 9.416 9.416 1,156 -0.07(-0.77%)
Feb 04, 2005 9.507 9.513 9.489 9.489 495 +0.10(+1.03%)
Feb 03, 2005 9.477 9.477 9.386 9.392 5,039 -0.14(-1.46%)
Feb 02, 2005 9.381 9.531 9.356 9.531 12,580 +0.05(+0.51%)
Feb 01, 2005 9.477 9.580 9.441 9.483 3,304 +0.05(+0.58%)
Jan 31, 2005 9.380 9.471 9.374 9.428 3,982 +0.00(+0.00%)
Jan 28, 2005 9.380 9.434 9.380 9.428 11,104 +0.05(+0.52%)
Jan 27, 2005 9.380 9.380 9.380 9.380 330 -0.21(-2.15%)
Jan 26, 2005 9.489 9.586 9.476 9.586 2,148 +0.17(+1.80%)
Jan 25, 2005 9.441 9.471 9.410 9.416 4,560 -0.01(-0.13%)
Jan 24, 2005 9.441 9.441 9.417 9.428 3,139 +0.00(+0.00%)
Jan 21, 2005 9.434 9.434 9.428 9.428 1,511 +0.03(+0.32%)
Jan 20, 2005 9.410 9.451 9.398 9.398 14,087 -0.01(-0.13%)
Jan 19, 2005 9.411 9.416 9.344 9.410 7,022 -0.07(-0.70%)
Jan 18, 2005 9.350 9.507 9.313 9.477 3,635 +0.04(+0.38%)
Jan 14, 2005 9.410 9.652 9.404 9.441 9,509 +0.06(+0.65%)
Jan 13, 2005 9.295 9.380 9.289 9.380 2,478 +0.06(+0.65%)
Jan 12, 2005 9.205 9.392 9.198 9.319 10,724 +0.12(+1.32%)
Jan 11, 2005 9.259 9.319 9.138 9.198 74,041 -0.01(-0.13%)
Jan 10, 2005 9.192 9.229 9.168 9.211 9,460 +0.02(+0.20%)
Jan 07, 2005 9.198 9.246 9.156 9.192 5,287 -0.01(-0.07%)
Jan 06, 2005 9.205 9.205 9.198 9.198 330 -0.05(-0.52%)
Jan 05, 2005 9.229 9.356 9.229 9.247 9,584 -0.06(-0.65%)
Jan 04, 2005 9.198 9.307 9.198 9.307 1,827 +0.10(+1.12%)
Jan 03, 2005 9.198 9.247 9.144 9.205 5,287 -0.04(-0.39%)
Dec 31, 2004 9.198 9.253 9.198 9.241 1,156 +0.02(+0.20%)
Dec 30, 2004 9.084 9.223 9.037 9.223 6,775 -0.10(-1.04%)
Dec 29, 2004 9.198 9.374 9.198 9.319 19,498 +0.01(+0.06%)
Dec 28, 2004 9.198 9.313 9.077 9.313 11,897 +0.16(+1.79%)
Dec 27, 2004 9.422 9.422 8.944 9.150 27,265 -0.28(-2.95%)
Dec 23, 2004 9.392 9.483 9.392 9.428 2,643 +0.04(+0.45%)
Dec 22, 2004 9.404 9.422 9.386 9.386 1,487 -0.09(-0.96%)
Dec 21, 2004 9.386 9.525 9.386 9.477 2,148 -0.05(-0.51%)
Dec 20, 2004 9.640 9.640 9.519 9.525 1,652 -0.01(-0.13%)
Dec 17, 2004 9.682 9.682 9.380 9.537 16,359 +0.09(+0.96%)
Dec 16, 2004 9.834 9.834 9.186 9.447 33,049 -0.36(-3.64%)
Dec 15, 2004 9.804 9.804 9.798 9.804 1,321 +0.10(+1.00%)
Dec 14, 2004 9.798 9.804 9.707 9.707 1,321 +0.05(+0.56%)
Dec 13, 2004 9.683 9.683 9.652 9.652 2,643 -0.08(-0.81%)
Dec 10, 2004 9.731 9.731 9.731 9.731 0 +0.00(+0.00%)
Dec 09, 2004 9.410 9.925 9.410 9.731 7,105 +0.02(+0.19%)
Dec 08, 2004 9.683 9.713 9.592 9.713 2,643 +0.16(+1.71%)
Dec 07, 2004 9.259 9.549 9.247 9.549 8,757 +0.11(+1.22%)
Dec 06, 2004 9.229 9.434 9.229 9.434 15,863 +0.12(+1.30%)
Dec 03, 2004 9.198 9.319 9.198 9.313 4,131 +0.11(+1.25%)
Dec 02, 2004 9.083 9.265 9.083 9.198 6,775 +0.00(+0.00%)
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.