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 )

18.73 -0.13 (-0.69%)
Streaming Delayed Price Updated: 1:36 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 (%)
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%)
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.