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 (%)
Mar 31, 2008 8.594 8.594 8.594 8.594 165 +0.00(+0.00%)
Mar 28, 2008 8.219 8.594 8.219 8.594 1,257 +0.09(+1.07%)
Mar 27, 2008 8.183 8.504 8.183 8.504 2,917 +0.01(+0.07%)
Mar 26, 2008 8.322 8.497 8.322 8.497 1,321 -0.01(-0.07%)
Mar 25, 2008 8.473 8.504 8.220 8.504 2,815 +0.00(+0.00%)
Mar 24, 2008 8.140 8.504 8.140 8.504 2,313 +0.21(+2.48%)
Mar 21, 2008 8.086 8.316 8.086 8.298 826 +0.00(+0.00%)
Mar 20, 2008 8.086 8.316 8.086 8.298 826 -0.02(-0.29%)
Mar 19, 2008 8.086 8.322 8.086 8.322 495 +0.00(+0.00%)
Mar 18, 2008 8.231 8.413 8.231 8.322 1,368 -0.15(-1.79%)
Mar 17, 2008 8.473 8.473 8.231 8.473 1,178 +0.04(+0.50%)
Mar 14, 2008 8.431 8.431 8.237 8.431 7,207 -0.01(-0.07%)
Mar 13, 2008 8.437 8.437 8.437 8.437 370 -0.01(-0.07%)
Mar 12, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Mar 11, 2008 8.443 8.443 8.443 8.443 472 +0.00(+0.00%)
Mar 10, 2008 8.443 8.443 8.443 8.443 446 +0.01(+0.07%)
Mar 07, 2008 8.437 8.437 8.437 8.437 165 +0.02(+0.22%)
Mar 06, 2008 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Mar 05, 2008 8.255 8.419 8.255 8.419 330 -0.02(-0.29%)
Mar 04, 2008 8.443 8.443 8.443 8.443 165 -0.02(-0.21%)
Mar 03, 2008 8.461 8.461 8.461 8.461 0 +0.00(+0.00%)
Feb 29, 2008 8.231 8.461 8.231 8.461 495 +0.02(+0.21%)
Feb 28, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Feb 27, 2008 8.183 8.443 8.116 8.443 1,652 -0.02(-0.29%)
Feb 26, 2008 8.243 8.473 8.171 8.467 2,111 -0.01(-0.07%)
Feb 25, 2008 8.473 8.473 8.473 8.473 165 -0.09(-1.06%)
Feb 22, 2008 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Feb 21, 2008 8.237 8.564 8.237 8.564 2,974 +0.12(+1.43%)
Feb 20, 2008 8.444 8.444 8.444 8.444 165 +0.01(+0.08%)
Feb 19, 2008 8.437 8.437 8.171 8.437 4,228 +0.00(+0.02%)
Feb 18, 2008 8.479 8.479 8.436 8.436 495 +0.00(+0.00%)
Feb 15, 2008 8.479 8.479 8.436 8.436 495 -0.07(-0.80%)
Feb 14, 2008 8.504 8.504 8.504 8.504 826 +0.00(+0.00%)
Feb 13, 2008 8.443 8.504 8.443 8.504 2,364 +0.08(+1.01%)
Feb 12, 2008 8.443 8.504 8.419 8.419 26,893 +0.10(+1.16%)
Feb 11, 2008 8.152 8.473 8.152 8.322 12,258 +0.00(+0.00%)
Feb 08, 2008 8.322 8.322 8.322 8.322 1,156 +0.00(+0.00%)
Feb 07, 2008 8.231 8.322 8.165 8.322 12,993 +0.09(+1.10%)
Feb 06, 2008 8.207 8.231 8.207 8.231 7,649 +0.02(+0.22%)
Feb 05, 2008 8.213 8.213 8.213 8.213 0 +0.00(+0.00%)
Feb 04, 2008 8.213 8.213 8.213 8.213 0 +0.00(+0.00%)
Feb 01, 2008 8.050 8.213 8.025 8.213 2,197 -0.02(-0.22%)
Jan 31, 2008 8.171 8.231 8.171 8.231 1,652 +0.01(+0.07%)
Jan 30, 2008 8.225 8.225 8.225 8.225 165 +0.21(+2.57%)
Jan 29, 2008 8.019 8.019 8.019 8.019 0 +0.00(+0.00%)
Jan 28, 2008 8.037 8.037 7.929 8.019 1,772 +0.00(+0.00%)
Jan 25, 2008 8.225 8.225 8.019 8.019 1,156 +0.00(+0.00%)
Jan 24, 2008 8.201 8.231 8.019 8.019 4,565 -0.08(-0.97%)
Jan 23, 2008 8.080 8.098 8.080 8.098 2,313 +0.02(+0.22%)
Jan 22, 2008 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Jan 21, 2008 8.098 8.098 8.080 8.080 6,067 +0.00(+0.00%)
Jan 18, 2008 8.098 8.098 8.080 8.080 6,067 -0.11(-1.40%)
Jan 17, 2008 8.195 8.195 8.195 8.195 262 +0.10(+1.20%)
Jan 16, 2008 8.201 8.201 8.098 8.098 2,952 -0.07(-0.89%)
Jan 15, 2008 8.001 8.171 7.959 8.171 3,403 -0.03(-0.37%)
Jan 14, 2008 8.098 8.201 8.201 8.201 165 +0.10(+1.27%)
Jan 11, 2008 8.080 8.201 8.019 8.098 16,618 +0.14(+1.75%)
Jan 10, 2008 7.959 8.080 7.959 7.959 3,400 -0.13(-1.65%)
Jan 09, 2008 8.092 8.092 7.947 8.092 991 +0.16(+2.06%)
Jan 08, 2008 7.929 7.929 7.929 7.929 0 +0.00(+0.00%)
Jan 07, 2008 7.959 8.098 7.929 7.929 2,582 -0.21(-2.60%)
Jan 04, 2008 7.892 8.231 7.892 8.140 1,605 +0.04(+0.52%)
Jan 03, 2008 7.929 8.098 7.929 8.098 4,846 +0.01(+0.07%)
Jan 02, 2008 8.019 8.092 8.019 8.092 1,951 -0.11(-1.33%)
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.