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 (%)
Feb 28, 2006 8.473 8.534 8.534 8.534 1,693 +0.06(+0.71%)
Feb 27, 2006 8.462 8.473 8.462 8.473 2,271 +0.00(+0.00%)
Feb 24, 2006 8.473 8.473 8.467 8.473 1,323 +0.00(+0.00%)
Feb 23, 2006 8.473 8.473 8.473 8.473 1,914 +0.12(+1.45%)
Feb 22, 2006 8.352 8.352 8.352 8.352 0 +0.00(+0.00%)
Feb 21, 2006 8.456 8.456 8.352 8.352 4,099 -0.09(-1.08%)
Feb 17, 2006 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Feb 16, 2006 8.473 8.473 8.358 8.443 991 +0.03(+0.36%)
Feb 15, 2006 8.467 8.473 8.413 8.413 1,814 +0.06(+0.72%)
Feb 14, 2006 8.352 8.352 8.352 8.352 239 +0.00(+0.00%)
Feb 13, 2006 8.304 8.352 8.304 8.352 2,726 -0.17(-1.95%)
Feb 10, 2006 8.298 8.518 8.298 8.518 1,239 -0.04(-0.47%)
Feb 09, 2006 8.558 8.558 8.558 8.558 165 +0.27(+3.21%)
Feb 08, 2006 8.389 8.389 8.292 8.292 1,305 -0.18(-2.14%)
Feb 07, 2006 8.588 8.588 8.473 8.473 393 +0.08(+0.94%)
Feb 06, 2006 8.625 8.625 8.395 8.395 1,782 -0.38(-4.28%)
Feb 03, 2006 8.770 8.770 8.770 8.770 206 +0.42(+5.08%)
Feb 02, 2006 8.413 8.473 8.346 8.346 4,097 -0.42(-4.77%)
Feb 01, 2006 8.473 8.764 8.292 8.764 4,679 +0.47(+5.69%)
Jan 31, 2006 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Jan 30, 2006 8.467 8.473 8.292 8.292 1,957 +0.05(+0.66%)
Jan 27, 2006 8.473 8.473 8.237 8.237 660 -0.13(-1.59%)
Jan 26, 2006 8.322 8.376 8.322 8.370 2,147 -0.02(-0.22%)
Jan 25, 2006 8.388 8.388 8.388 8.388 206 -0.02(-0.22%)
Jan 24, 2006 8.401 8.407 8.401 8.407 2,147 +0.06(+0.73%)
Jan 23, 2006 8.316 8.455 8.280 8.346 3,777 -0.18(-2.06%)
Jan 20, 2006 8.455 8.522 8.455 8.522 495 +0.32(+3.90%)
Jan 19, 2006 8.202 8.202 8.202 8.202 181 -0.12(-1.45%)
Jan 18, 2006 8.473 8.473 8.322 8.322 4,890 +0.12(+1.48%)
Jan 17, 2006 8.382 8.382 8.019 8.201 10,776 +0.03(+0.37%)
Jan 13, 2006 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Jan 12, 2006 8.382 8.389 8.171 8.171 1,652 -0.30(-3.57%)
Jan 11, 2006 8.473 8.473 8.473 8.473 1,320 +0.12(+1.38%)
Jan 10, 2006 8.534 8.619 8.358 8.358 17,094 -0.18(-2.06%)
Jan 09, 2006 8.534 8.534 8.534 8.534 1,321 -0.05(-0.63%)
Jan 06, 2006 8.534 8.606 8.534 8.588 4,069 +0.05(+0.64%)
Jan 05, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Jan 04, 2006 8.328 8.594 8.328 8.534 23,723 +0.00(+0.00%)
Jan 03, 2006 8.534 8.534 8.534 8.534 2,974 -0.01(-0.07%)
Dec 30, 2005 8.558 8.612 8.540 8.540 17,018 +0.10(+1.15%)
Dec 29, 2005 8.619 8.619 8.413 8.443 2,959 +0.05(+0.58%)
Dec 28, 2005 8.382 8.443 8.382 8.395 33,706 +0.04(+0.51%)
Dec 27, 2005 8.328 8.830 8.328 8.352 12,226 -0.07(-0.86%)
Dec 23, 2005 8.310 8.715 8.195 8.425 10,323 -0.08(-1.00%)
Dec 22, 2005 8.794 8.794 8.376 8.510 2,808 +0.04(+0.43%)
Dec 21, 2005 8.600 9.169 8.050 8.473 29,444 -0.01(-0.14%)
Dec 20, 2005 8.764 9.139 8.249 8.485 13,812 -0.22(-2.57%)
Dec 19, 2005 8.655 9.012 8.528 8.709 5,452 +0.14(+1.62%)
Dec 16, 2005 9.030 9.030 8.480 8.570 6,962 -0.21(-2.41%)
Dec 15, 2005 9.048 9.048 8.655 8.782 3,583 +0.02(+0.21%)
Dec 14, 2005 8.770 8.776 8.625 8.764 1,493 +0.29(+3.43%)
Dec 13, 2005 8.776 8.776 8.473 8.473 2,678 -0.34(-3.91%)
Dec 12, 2005 9.078 9.078 8.818 8.818 1,686 +0.04(+0.48%)
Dec 09, 2005 8.776 8.776 8.776 8.776 0 +0.00(+0.00%)
Dec 08, 2005 8.685 8.986 8.685 8.776 1,817 +0.12(+1.40%)
Dec 07, 2005 8.625 8.655 8.625 8.655 826 +0.03(+0.35%)
Dec 06, 2005 8.734 8.740 8.479 8.625 4,500 +0.03(+0.35%)
Dec 05, 2005 8.606 8.606 8.594 8.594 2,610 -0.02(-0.21%)
Dec 02, 2005 8.703 9.169 8.612 8.612 17,355 -0.05(-0.56%)
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.