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 (%)
Feb 28, 2007 8.594 8.594 8.594 8.594 0 +0.00(+0.00%)
Feb 27, 2007 8.594 8.807 8.594 8.594 4,365 -0.15(-1.72%)
Feb 26, 2007 8.855 8.855 8.606 8.745 9,241 -0.11(-1.23%)
Feb 23, 2007 8.853 8.853 8.853 8.853 0 +0.00(+0.00%)
Feb 22, 2007 8.853 8.853 8.853 8.853 247 -0.04(-0.49%)
Feb 21, 2007 8.897 8.897 8.679 8.897 6,111 +0.20(+2.30%)
Feb 20, 2007 8.868 8.868 8.655 8.697 7,104 -0.16(-1.84%)
Feb 16, 2007 8.861 8.867 8.861 8.861 1,007 +0.17(+1.95%)
Feb 15, 2007 8.740 8.740 8.691 8.691 2,205 -0.31(-3.43%)
Feb 14, 2007 8.749 9.000 8.749 9.000 332 +0.29(+3.34%)
Feb 13, 2007 8.824 9.012 8.709 8.709 5,338 -0.10(-1.15%)
Feb 12, 2007 8.811 8.811 8.811 8.811 247 -0.02(-0.23%)
Feb 09, 2007 8.832 8.832 8.832 8.832 226 -0.02(-0.19%)
Feb 08, 2007 8.649 8.848 8.649 8.848 3,532 +0.13(+1.53%)
Feb 07, 2007 8.679 8.851 8.679 8.715 8,426 +0.03(+0.35%)
Feb 06, 2007 8.685 8.685 8.685 8.685 0 +0.00(+0.00%)
Feb 05, 2007 8.685 8.685 8.685 8.685 165 +0.01(+0.14%)
Feb 02, 2007 8.673 8.673 8.673 8.673 0 +0.00(+0.00%)
Feb 01, 2007 8.945 8.945 8.673 8.673 9,084 -0.28(-3.18%)
Jan 31, 2007 9.055 9.078 8.957 8.957 1,019 +0.02(+0.20%)
Jan 30, 2007 8.988 9.006 8.867 8.939 4,304 +0.02(+0.20%)
Jan 29, 2007 8.921 8.921 8.855 8.921 5,389 +0.09(+1.03%)
Jan 26, 2007 8.776 8.830 8.709 8.830 826 +0.01(+0.07%)
Jan 25, 2007 9.012 9.012 8.824 8.824 1,156 +0.05(+0.55%)
Jan 24, 2007 8.504 9.060 8.467 8.776 11,886 +0.21(+2.40%)
Jan 23, 2007 9.072 9.072 8.570 8.570 2,478 -0.50(-5.54%)
Jan 22, 2007 8.764 9.072 8.764 9.072 826 +0.39(+4.53%)
Jan 19, 2007 8.652 8.679 8.652 8.679 991 +0.01(+0.07%)
Jan 18, 2007 8.673 8.673 8.673 8.673 165 +0.10(+1.20%)
Jan 17, 2007 8.742 8.746 8.570 8.570 2,618 -0.13(-1.46%)
Jan 16, 2007 9.169 9.169 8.697 8.697 1,059 -0.28(-3.10%)
Jan 12, 2007 8.758 9.078 8.625 8.976 12,750 +0.34(+4.00%)
Jan 11, 2007 8.927 8.927 8.631 8.631 1,551 -0.22(-2.53%)
Jan 10, 2007 8.855 8.855 8.855 8.855 0 +0.00(+0.00%)
Jan 09, 2007 8.625 8.988 8.619 8.855 10,511 +0.23(+2.67%)
Jan 08, 2007 8.528 8.842 8.528 8.625 2,455 +0.10(+1.14%)
Jan 05, 2007 8.473 8.528 8.413 8.528 2,974 +0.08(+1.00%)
Jan 04, 2007 8.488 8.488 8.437 8.443 908 -0.11(-1.31%)
Jan 03, 2007 8.473 8.555 8.473 8.555 826 -0.03(-0.32%)
Dec 29, 2006 8.558 8.582 8.467 8.582 4,295 +0.16(+1.94%)
Dec 28, 2006 8.564 8.564 8.382 8.419 5,700 -0.09(-1.10%)
Dec 27, 2006 8.485 8.512 8.485 8.512 1,272 -0.11(-1.30%)
Dec 26, 2006 8.588 8.625 8.588 8.625 1,234 +0.15(+1.79%)
Dec 22, 2006 8.564 8.564 8.473 8.473 2,450 -0.03(-0.36%)
Dec 21, 2006 8.382 8.558 8.382 8.504 28,088 +0.05(+0.63%)
Dec 20, 2006 8.473 8.473 8.450 8.450 826 -0.02(-0.27%)
Dec 19, 2006 8.479 8.479 8.358 8.473 16,263 -0.01(-0.07%)
Dec 18, 2006 8.534 8.564 8.479 8.479 16,430 -0.05(-0.64%)
Dec 15, 2006 8.625 8.625 8.382 8.534 11,577 -0.03(-0.35%)
Dec 14, 2006 8.571 8.594 8.564 8.564 1,675 +0.18(+2.17%)
Dec 13, 2006 8.449 8.449 8.358 8.382 5,802 -0.09(-1.07%)
Dec 12, 2006 8.352 8.473 8.352 8.473 2,024 +0.01(+0.07%)
Dec 11, 2006 8.467 8.467 8.467 8.467 0 +0.00(+0.00%)
Dec 08, 2006 8.352 8.467 8.352 8.467 4,247 +0.14(+1.67%)
Dec 07, 2006 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Dec 06, 2006 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Dec 05, 2006 8.322 8.335 8.322 8.328 4,244 -0.02(-0.29%)
Dec 04, 2006 8.358 8.358 8.311 8.352 2,313 -0.05(-0.65%)
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.