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 (%)
Apr 30, 2004 4.139 4.194 4.101 4.101 6,609 -0.04(-0.94%)
Apr 29, 2004 4.196 4.222 4.130 4.139 9,501 -0.03(-0.74%)
Apr 28, 2004 4.212 4.222 4.135 4.170 9,501 -0.04(-0.99%)
Apr 27, 2004 4.183 4.212 4.164 4.212 35,940 +0.01(+0.35%)
Apr 26, 2004 4.212 4.212 4.192 4.197 2,478 -0.00(-0.05%)
Apr 23, 2004 4.236 4.236 4.170 4.199 6,196 -0.06(-1.43%)
Apr 22, 2004 4.212 4.260 4.197 4.260 7,436 +0.00(+0.09%)
Apr 21, 2004 4.211 4.256 4.154 4.256 4,957 +0.06(+1.55%)
Apr 20, 2004 4.309 4.309 4.192 4.192 8,675 -0.12(-2.83%)
Apr 19, 2004 4.309 4.314 4.303 4.314 15,285 +0.01(+0.18%)
Apr 16, 2004 4.313 4.332 4.292 4.306 31,396 -0.00(-0.07%)
Apr 15, 2004 4.216 4.309 4.193 4.309 49,573 +0.11(+2.65%)
Apr 14, 2004 4.219 4.260 4.189 4.197 38,832 -0.00(-0.12%)
Apr 13, 2004 4.212 4.244 4.196 4.202 52,465 -0.00(-0.09%)
Apr 12, 2004 4.223 4.236 4.204 4.206 4,131 -0.04(-0.84%)
Apr 08, 2004 4.216 4.244 4.216 4.242 6,609 +0.04(+0.92%)
Apr 07, 2004 4.190 4.203 4.190 4.203 3,718 -0.03(-0.75%)
Apr 06, 2004 4.310 4.310 4.235 4.235 5,783 -0.07(-1.71%)
Apr 05, 2004 4.318 4.318 4.299 4.309 3,304 -0.00(-0.02%)
Apr 02, 2004 4.278 4.310 4.276 4.310 7,849 +0.06(+1.41%)
Apr 01, 2004 4.201 4.280 4.201 4.250 85,927 +0.04(+0.92%)
Mar 31, 2004 4.184 4.211 4.184 4.211 2,891 +0.03(+0.62%)
Mar 30, 2004 4.207 4.207 4.185 4.185 1,652 -0.02(-0.53%)
Mar 29, 2004 4.211 4.236 4.201 4.207 7,849 -0.00(-0.02%)
Mar 26, 2004 4.161 4.210 4.161 4.208 9,088 +0.11(+2.65%)
Mar 25, 2004 4.164 4.165 4.087 4.100 8,675 -0.06(-1.56%)
Mar 24, 2004 4.049 4.164 4.049 4.164 24,373 +0.08(+2.02%)
Mar 23, 2004 4.086 4.164 4.049 4.082 10,740 +0.00(+0.00%)
Mar 22, 2004 4.054 4.164 4.047 4.082 36,767 +0.03(+0.72%)
Mar 19, 2004 4.095 4.128 4.053 4.053 11,567 +0.00(+0.00%)
Mar 18, 2004 4.165 4.165 4.053 4.053 6,609 -0.04(-0.93%)
Mar 17, 2004 4.058 4.091 4.058 4.091 4,544 +0.04(+0.91%)
Mar 16, 2004 4.128 4.128 4.053 4.054 6,609 -0.01(-0.24%)
Mar 15, 2004 4.252 4.252 4.018 4.064 23,547 -0.19(-4.40%)
Mar 12, 2004 4.104 4.251 4.026 4.251 9,914 +0.23(+5.76%)
Mar 11, 2004 4.028 4.065 3.988 4.019 38,006 +0.00(+0.02%)
Mar 10, 2004 3.974 4.094 3.880 4.018 19,829 +0.02(+0.56%)
Mar 09, 2004 4.068 4.068 3.996 3.996 8,262 -0.14(-3.46%)
Mar 08, 2004 4.204 4.259 4.139 4.139 5,370 -0.07(-1.58%)
Mar 05, 2004 4.074 4.260 4.074 4.206 54,530 +0.09(+2.20%)
Mar 04, 2004 4.067 4.115 4.067 4.115 7,436 +0.03(+0.62%)
Mar 03, 2004 4.067 4.119 4.040 4.090 5,783 -0.00(-0.12%)
Mar 02, 2004 4.056 4.096 4.026 4.095 21,481 +0.02(+0.38%)
Mar 01, 2004 4.009 4.116 4.004 4.079 47,094 +0.05(+1.29%)
Feb 27, 2004 3.990 4.027 3.990 4.027 9,088 +0.04(+0.93%)
Feb 26, 2004 4.133 4.133 3.971 3.990 11,567 -0.08(-1.88%)
Feb 25, 2004 4.020 4.091 3.975 4.067 45,029 +0.10(+2.41%)
Feb 24, 2004 3.999 4.096 3.970 3.971 24,373 -0.04(-0.92%)
Feb 23, 2004 4.061 4.061 3.914 4.008 21,068 +0.10(+2.45%)
Feb 20, 2004 3.974 4.035 3.905 3.912 21,068 -0.15(-3.81%)
Feb 19, 2004 4.071 4.096 4.067 4.067 11,154 -0.07(-1.68%)
Feb 18, 2004 4.067 4.137 4.025 4.136 2,891 +0.07(+1.71%)
Feb 17, 2004 4.047 4.125 3.974 4.067 17,763 +0.16(+4.09%)
Feb 13, 2004 3.930 4.139 3.907 3.907 15,285 -0.04(-0.96%)
Feb 12, 2004 4.064 4.066 3.944 3.945 10,740 -0.00(-0.12%)
Feb 11, 2004 4.051 4.057 3.935 3.950 10,327 -0.18(-4.34%)
Feb 10, 2004 4.021 4.129 3.970 4.129 20,242 +0.14(+3.57%)
Feb 09, 2004 3.933 4.038 3.933 3.986 4,544 -0.02(-0.53%)
Feb 06, 2004 3.970 4.104 3.968 4.008 13,632 +0.08(+2.05%)
Feb 05, 2004 4.117 4.117 3.922 3.927 9,088 -0.07(-1.65%)
Feb 04, 2004 4.097 4.097 3.970 3.993 19,416 -0.07(-1.81%)
Feb 03, 2004 4.057 4.139 4.043 4.067 13,632 +0.01(+0.24%)
Feb 02, 2004 4.049 4.136 4.047 4.057 5,783 +0.01(+0.34%)
Jan 30, 2004 4.072 4.090 4.043 4.043 4,131 -0.09(-2.22%)
Jan 29, 2004 4.071 4.153 4.044 4.135 11,154 +0.00(+0.02%)
Jan 28, 2004 4.133 4.212 4.133 4.134 11,567 -0.10(-2.34%)
Jan 27, 2004 4.259 4.291 4.233 4.233 19,003 -0.03(-0.63%)
Jan 26, 2004 4.207 4.275 4.173 4.260 32,635 +0.05(+1.15%)
Jan 23, 2004 4.079 4.212 4.072 4.212 83,448 +0.05(+1.16%)
Jan 22, 2004 4.164 4.164 4.157 4.164 18,590 +0.03(+0.70%)
Jan 21, 2004 4.117 4.161 4.117 4.134 4,131 -0.05(-1.27%)
Jan 20, 2004 4.188 4.201 4.188 4.188 34,701 +0.00(+0.00%)
Jan 16, 2004 4.121 4.188 4.115 4.188 32,222 +0.07(+1.62%)
Jan 15, 2004 4.110 4.125 4.038 4.121 8,262 +0.03(+0.64%)
Jan 14, 2004 4.041 4.112 4.041 4.095 38,431 +0.08(+1.98%)
Jan 13, 2004 3.903 4.037 3.902 4.015 34,457 +0.12(+3.01%)
Jan 12, 2004 3.871 3.908 3.871 3.898 7,138 +0.03(+0.70%)
Jan 09, 2004 3.871 3.913 3.871 3.871 78,714 +0.00(+0.03%)
Jan 08, 2004 3.889 3.921 3.834 3.870 42,554 +0.00(+0.05%)
Jan 07, 2004 3.839 3.952 3.826 3.868 110,962 +0.04(+1.14%)
Jan 06, 2004 3.776 3.825 3.767 3.825 197,881 +0.11(+3.00%)
Jan 05, 2004 3.647 3.733 3.616 3.713 137,566 +0.10(+2.82%)
Jan 02, 2004 4.082 4.082 3.501 3.612 959,661 -0.46(-11.36%)
Dec 31, 2003 4.125 4.144 4.074 4.074 8,262 -0.11(-2.71%)
Dec 30, 2003 4.154 4.188 4.154 4.188 3,841 -0.05(-1.08%)
Dec 29, 2003 4.253 4.253 4.164 4.233 8,022 +0.06(+1.42%)
Dec 26, 2003 4.152 4.174 4.152 4.174 2,065 +0.02(+0.56%)
Dec 24, 2003 4.151 4.151 4.151 4.151 826 +0.07(+1.80%)
Dec 23, 2003 4.077 4.077 4.077 4.077 0 +0.00(+0.00%)
Dec 22, 2003 4.164 4.164 4.077 4.077 2,672 -0.09(-2.21%)
Dec 19, 2003 4.174 4.174 4.067 4.169 4,957 +0.03(+0.65%)
Dec 18, 2003 4.086 4.222 4.070 4.142 6,271 +0.06(+1.37%)
Dec 17, 2003 4.172 4.172 4.086 4.086 3,304 -0.01(-0.28%)
Dec 16, 2003 4.261 4.261 4.097 4.098 5,924 -0.07(-1.58%)
Dec 15, 2003 4.413 4.454 4.164 4.164 15,074 -0.24(-5.45%)
Dec 12, 2003 4.280 4.404 4.268 4.404 7,022 +0.18(+4.36%)
Dec 11, 2003 4.227 4.323 4.220 4.220 10,327 -0.02(-0.41%)
Dec 10, 2003 4.286 4.286 4.219 4.237 4,131 -0.01(-0.18%)
Dec 09, 2003 4.244 4.351 4.201 4.245 18,941 -0.06(-1.39%)
Dec 08, 2003 4.255 4.357 4.212 4.305 8,873 +0.06(+1.30%)
Dec 05, 2003 4.271 4.212 4.195 4.250 3,746 -0.02(-0.50%)
Dec 04, 2003 4.280 4.289 4.179 4.271 9,625 -0.06(-1.41%)
Dec 03, 2003 4.378 4.502 4.318 4.332 12,876 -0.15(-3.43%)
Dec 02, 2003 4.491 4.599 4.468 4.486 24,832 +0.00(+0.11%)
Dec 01, 2003 4.327 4.481 4.327 4.481 18,296 +0.12(+2.84%)
Nov 28, 2003 4.385 4.393 4.328 4.357 14,116 +0.03(+0.67%)
Nov 26, 2003 4.338 4.390 4.227 4.328 20,192 -0.03(-0.64%)
Nov 25, 2003 4.150 4.356 4.150 4.356 13,616 +0.13(+2.98%)
Nov 24, 2003 4.112 4.260 4.067 4.230 27,798 +0.14(+3.43%)
Nov 21, 2003 4.119 4.119 4.011 4.090 40,191 +0.08(+2.08%)
Nov 20, 2003 4.075 4.088 4.001 4.007 13,748 +0.05(+1.25%)
Nov 19, 2003 3.902 3.957 3.902 3.957 5,134 +0.04(+0.91%)
Nov 18, 2003 3.993 3.999 3.921 3.921 6,775 -0.07(-1.72%)
Nov 17, 2003 4.182 4.182 3.990 3.990 19,792 -0.19(-4.58%)
Nov 14, 2003 4.289 4.338 4.172 4.182 7,456 -0.08(-1.80%)
Nov 13, 2003 4.255 4.262 4.219 4.258 10,683 +0.05(+1.10%)
Nov 12, 2003 4.195 4.246 4.195 4.212 2,817 +0.06(+1.37%)
Nov 11, 2003 4.073 4.176 4.023 4.155 16,636 +0.14(+3.40%)
Nov 10, 2003 4.140 4.173 4.018 4.018 9,914 -0.13(-3.17%)
Nov 07, 2003 4.164 4.164 4.138 4.150 5,370 +0.02(+0.49%)
Nov 06, 2003 4.050 4.130 4.050 4.130 7,469 +0.07(+1.69%)
Nov 05, 2003 4.056 4.062 4.040 4.061 10,327 +0.00(+0.12%)
Nov 04, 2003 4.062 4.062 4.056 4.056 4,535 -0.00(-0.12%)
Nov 03, 2003 4.008 4.062 3.936 4.061 4,957 +0.06(+1.38%)
Oct 31, 2003 4.014 4.014 3.982 4.006 3,718 +0.01(+0.29%)
Oct 30, 2003 3.941 3.994 3.945 3.994 14,458 +0.05(+1.35%)
Oct 29, 2003 3.970 4.004 3.859 3.941 29,331 +0.04(+1.12%)
Oct 28, 2003 3.889 3.936 3.825 3.897 14,872 +0.02(+0.63%)
Oct 27, 2003 3.803 3.873 3.803 3.873 10,740 +0.09(+2.30%)
Oct 24, 2003 3.815 3.830 3.776 3.786 12,806 -0.04(-1.01%)
Oct 23, 2003 3.903 3.903 3.821 3.825 6,196 -0.07(-1.74%)
Oct 22, 2003 4.079 4.079 3.892 3.892 14,872 -0.14(-3.53%)
Oct 21, 2003 4.101 4.124 4.035 4.035 5,370 -0.05(-1.21%)
Oct 20, 2003 4.116 4.116 4.084 4.084 826 -0.00(-0.05%)
Oct 17, 2003 4.154 4.154 4.076 4.086 4,957 -0.06(-1.52%)
Oct 16, 2003 4.154 4.149 4.149 4.149 1,652 -0.00(-0.12%)
Oct 15, 2003 4.146 4.154 4.133 4.154 2,065 +0.00(+0.12%)
Oct 14, 2003 4.119 4.149 4.101 4.149 8,815 +0.06(+1.47%)
Oct 13, 2003 4.032 4.090 4.013 4.089 9,501 +0.07(+1.76%)
Oct 10, 2003 4.209 4.209 4.018 4.018 13,219 -0.07(-1.78%)
Oct 09, 2003 4.116 4.246 4.091 4.091 15,698 -0.12(-2.76%)
Oct 08, 2003 4.241 4.255 4.145 4.207 13,219 -0.05(-1.25%)
Oct 07, 2003 4.242 4.260 4.242 4.260 7,022 +0.00(+0.05%)
Oct 06, 2003 4.259 4.259 4.258 4.258 826 +0.00(+0.00%)
Oct 03, 2003 4.239 4.260 4.239 4.258 4,957 +0.02(+0.46%)
Oct 02, 2003 4.255 4.255 4.068 4.239 11,154 -0.02(-0.48%)
Oct 01, 2003 4.114 4.259 4.113 4.259 10,480 +0.17(+4.12%)
Sep 30, 2003 4.267 4.273 4.091 4.091 16,111 -0.16(-3.67%)
Sep 29, 2003 4.275 4.462 4.242 4.247 20,758 -0.03(-0.77%)
Sep 26, 2003 4.425 4.526 4.275 4.280 13,674 -0.24(-5.25%)
Sep 25, 2003 4.561 4.553 4.517 4.517 14,872 -0.04(-0.98%)
Sep 24, 2003 4.556 4.571 4.552 4.561 13,013 +0.01(+0.13%)
Sep 23, 2003 4.549 4.598 4.528 4.556 11,199 -0.04(-0.95%)
Sep 22, 2003 4.580 4.599 4.402 4.599 26,050 +0.00(+0.00%)
Sep 19, 2003 4.527 4.599 4.527 4.599 32,206 +0.06(+1.28%)
Sep 18, 2003 4.551 4.551 4.503 4.541 4,544 -0.01(-0.21%)
Sep 17, 2003 4.452 4.551 4.440 4.551 10,327 +0.02(+0.47%)
Sep 16, 2003 4.550 4.550 4.460 4.530 21,068 -0.02(-0.45%)
Sep 15, 2003 4.550 4.550 4.442 4.550 17,763 +0.04(+0.84%)
Sep 12, 2003 4.529 4.552 4.429 4.512 12,806 -0.03(-0.64%)
Sep 11, 2003 4.430 4.541 4.407 4.541 9,914 +0.06(+1.34%)
Sep 10, 2003 4.476 4.498 4.395 4.481 40,485 +0.01(+0.19%)
Sep 09, 2003 4.510 4.510 4.411 4.472 8,675 +0.07(+1.49%)
Sep 08, 2003 4.408 4.435 4.381 4.407 17,350 +0.01(+0.24%)
Sep 05, 2003 4.425 4.425 4.361 4.396 12,393 -0.02(-0.44%)
Sep 04, 2003 4.430 4.430 4.395 4.415 11,567 -0.01(-0.31%)
Sep 03, 2003 4.439 4.439 4.406 4.429 8,675 -0.00(-0.02%)
Sep 02, 2003 4.430 4.430 4.337 4.430 11,980 -0.01(-0.22%)
Aug 29, 2003 4.346 4.439 4.346 4.439 2,065 +0.11(+2.44%)
Aug 28, 2003 4.425 4.439 4.334 4.334 8,262 -0.11(-2.48%)
Aug 27, 2003 4.362 4.447 4.362 4.444 9,088 -0.01(-0.22%)
Aug 26, 2003 4.428 4.480 4.357 4.454 8,675 +0.03(+0.66%)
Aug 25, 2003 4.446 4.496 4.377 4.425 6,196 -0.02(-0.48%)
Aug 22, 2003 4.502 4.502 4.377 4.446 8,262 -0.06(-1.25%)
Aug 21, 2003 4.435 4.502 4.435 4.502 7,849 +0.00(+0.00%)
Aug 20, 2003 4.491 4.527 4.486 4.502 21,481 -0.00(-0.11%)
Aug 19, 2003 4.527 4.527 4.478 4.507 14,045 -0.02(-0.43%)
Aug 18, 2003 4.416 4.530 4.416 4.527 23,960 -0.00(-0.08%)
Aug 15, 2003 4.502 4.530 4.502 4.530 3,304 +0.17(+3.98%)
Aug 14, 2003 4.402 4.404 4.356 4.357 6,609 -0.04(-1.01%)
Aug 13, 2003 4.361 4.406 4.361 4.402 7,022 +0.03(+0.71%)
Aug 12, 2003 4.255 4.371 4.255 4.371 3,304 +0.16(+3.79%)
Aug 11, 2003 4.211 4.212 4.163 4.211 6,609 +0.03(+0.69%)
Aug 08, 2003 4.241 4.241 4.182 4.182 2,478 -0.06(-1.51%)
Aug 07, 2003 4.305 4.321 4.217 4.246 16,111 -0.16(-3.54%)
Aug 06, 2003 4.435 4.442 4.362 4.402 7,436 -0.07(-1.58%)
Aug 05, 2003 4.539 4.550 4.440 4.472 7,436 -0.04(-0.99%)
Aug 04, 2003 4.536 4.536 4.380 4.517 7,022 -0.02(-0.41%)
Aug 01, 2003 4.682 4.682 4.301 4.535 17,350 -0.07(-1.49%)
Jul 31, 2003 4.504 4.682 4.504 4.604 21,894 +0.10(+2.24%)
Jul 30, 2003 4.483 4.516 4.472 4.503 7,849 +0.01(+0.24%)
Jul 29, 2003 4.477 4.493 4.369 4.493 17,350 +0.02(+0.35%)
Jul 28, 2003 4.487 4.488 4.383 4.477 14,458 +0.01(+0.13%)
Jul 25, 2003 4.439 4.476 4.381 4.471 9,501 +0.10(+2.34%)
Jul 24, 2003 4.473 4.487 4.369 4.369 5,783 -0.08(-1.70%)
Jul 23, 2003 4.347 4.444 4.341 4.444 5,783 +0.14(+3.15%)
Jul 22, 2003 4.240 4.309 4.240 4.309 4,957 +0.08(+1.85%)
Jul 21, 2003 4.277 4.283 4.230 4.230 8,675 -0.05(-1.24%)
Jul 18, 2003 4.335 4.335 4.284 4.284 2,065 +0.00(+0.02%)
Jul 17, 2003 4.262 4.354 4.239 4.283 6,196 +0.00(+0.02%)
Jul 16, 2003 4.291 4.291 4.276 4.282 12,393 -0.00(-0.07%)
Jul 15, 2003 4.156 4.285 4.155 4.285 22,308 +0.08(+1.96%)
Jul 14, 2003 4.202 4.202 4.198 4.202 16,524 +0.01(+0.35%)
Jul 11, 2003 4.187 4.188 4.187 4.188 7,849 +0.06(+1.43%)
Jul 10, 2003 4.152 4.164 4.127 4.129 10,740 -0.06(-1.36%)
Jul 09, 2003 4.117 4.201 4.052 4.186 56,183 +0.07(+1.65%)
Jul 08, 2003 4.164 4.164 4.049 4.118 26,439 -0.02(-0.44%)
Jul 07, 2003 4.104 4.136 4.058 4.136 14,045 +0.06(+1.47%)
Jul 03, 2003 4.091 4.141 4.076 4.076 6,609 -0.07(-1.75%)
Jul 02, 2003 4.187 4.191 4.102 4.149 14,872 +0.02(+0.49%)
Jul 01, 2003 4.165 4.267 4.129 4.129 65,684 -0.17(-4.05%)
Jun 30, 2003 4.387 4.454 4.202 4.303 560,180 -0.10(-2.27%)
Jun 27, 2003 4.420 4.477 4.366 4.403 65,271 -0.02(-0.48%)
Jun 26, 2003 4.408 4.463 4.408 4.424 22,308 +0.02(+0.37%)
Jun 25, 2003 4.482 4.511 4.372 4.408 33,875 -0.12(-2.59%)
Jun 24, 2003 4.371 4.525 4.370 4.525 116,497 +0.15(+3.52%)
Jun 23, 2003 4.164 4.381 4.161 4.371 48,334 +0.19(+4.44%)
Jun 20, 2003 4.299 4.299 4.164 4.185 42,550 -0.12(-2.70%)
Jun 19, 2003 4.379 4.396 4.293 4.301 18,176 -0.06(-1.49%)
Jun 18, 2003 4.378 4.399 4.299 4.366 38,006 -0.09(-1.94%)
Jun 17, 2003 4.366 4.454 4.337 4.452 39,245 +0.10(+2.20%)
Jun 16, 2003 4.309 4.374 4.285 4.356 66,924 +0.05(+1.12%)
Jun 13, 2003 4.214 4.309 4.214 4.308 61,140 +0.11(+2.70%)
Jun 12, 2003 4.220 4.221 4.164 4.194 23,134 -0.01(-0.14%)
Jun 11, 2003 4.181 4.227 4.158 4.200 18,176 +0.01(+0.16%)
Jun 10, 2003 4.164 4.194 4.163 4.194 11,154 +0.03(+0.72%)
Jun 09, 2003 4.084 4.162 4.115 4.164 2,891 +0.08(+1.94%)
Jun 06, 2003 4.098 4.098 4.064 4.084 4,544 +0.02(+0.48%)
Jun 05, 2003 3.994 4.084 3.994 4.065 10,740 +0.05(+1.16%)
Jun 04, 2003 4.182 4.192 4.015 4.018 11,154 -0.15(-3.56%)
Jun 03, 2003 4.191 4.212 4.164 4.166 8,262 -0.05(-1.08%)
Jun 02, 2003 4.179 4.212 4.162 4.212 10,327 +0.01(+0.26%)
May 30, 2003 4.130 4.201 4.125 4.201 7,436 +0.06(+1.52%)
May 29, 2003 4.166 4.236 4.138 4.138 10,327 -0.07(-1.75%)
May 28, 2003 4.091 4.212 4.091 4.212 46,681 +0.04(+0.93%)
May 27, 2003 4.018 4.173 4.018 4.173 13,219 +0.09(+2.25%)
May 23, 2003 4.019 4.132 4.018 4.081 26,852 -0.01(-0.21%)
May 22, 2003 4.130 4.197 4.019 4.090 47,507 -0.08(-1.90%)
May 21, 2003 4.154 4.197 4.154 4.169 6,609 +0.02(+0.55%)
May 20, 2003 4.221 4.221 4.124 4.147 10,740 -0.10(-2.43%)
May 19, 2003 4.279 4.283 4.233 4.250 5,370 -0.03(-0.68%)
May 16, 2003 4.225 4.279 4.225 4.279 4,131 +0.04(+0.98%)
May 15, 2003 4.227 4.256 4.208 4.237 8,675 +0.02(+0.39%)
May 14, 2003 4.195 4.221 4.176 4.221 15,285 +0.03(+0.79%)
May 13, 2003 4.221 4.221 4.188 4.188 6,609 -0.03(-0.78%)
May 12, 2003 4.223 4.243 4.140 4.221 36,353 -0.00(-0.05%)
May 09, 2003 4.299 4.299 4.133 4.223 39,658 -0.08(-1.78%)
May 08, 2003 4.182 4.299 4.182 4.299 71,055 +0.12(+2.80%)
May 07, 2003 4.257 4.280 4.168 4.182 34,288 -0.06(-1.39%)
May 06, 2003 4.164 4.252 4.164 4.241 14,872 +0.07(+1.74%)
May 05, 2003 4.163 4.168 4.141 4.168 7,436 +0.02(+0.40%)
May 02, 2003 4.139 4.152 4.139 4.152 2,478 -0.00(-0.07%)
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.