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 (%)
Apr 29, 2011 8.853 8.910 8.820 8.904 14,684 +0.08(+0.87%)
Apr 28, 2011 8.801 8.827 8.801 8.827 5,981 +0.03(+0.36%)
Apr 27, 2011 8.801 8.801 8.731 8.795 2,464 -0.02(-0.22%)
Apr 26, 2011 8.756 8.827 8.679 8.814 15,011 +0.12(+1.33%)
Apr 25, 2011 8.814 8.820 8.654 8.698 10,561 -0.11(-1.24%)
Apr 21, 2011 8.878 8.878 8.667 8.808 6,255 -0.01(-0.07%)
Apr 20, 2011 8.865 8.942 8.763 8.814 19,613 +0.03(+0.29%)
Apr 19, 2011 8.596 8.910 8.532 8.788 25,590 +0.29(+3.40%)
Apr 18, 2011 8.512 8.577 8.352 8.499 33,812 -0.13(-1.49%)
Apr 15, 2011 8.455 8.654 8.455 8.628 25,511 +0.15(+1.82%)
Apr 14, 2011 8.249 8.525 8.249 8.474 15,546 +0.16(+1.93%)
Apr 13, 2011 8.577 8.577 8.281 8.313 30,106 -0.23(-2.70%)
Apr 12, 2011 8.634 8.746 8.544 8.544 16,455 -0.13(-1.48%)
Apr 11, 2011 8.910 8.955 8.673 8.673 11,849 -0.19(-2.17%)
Apr 08, 2011 9.154 9.154 8.859 8.865 13,058 -0.21(-2.33%)
Apr 07, 2011 9.206 9.206 9.058 9.077 8,748 -0.09(-0.98%)
Apr 06, 2011 9.244 9.244 9.129 9.167 21,390 -0.10(-1.11%)
Apr 05, 2011 9.270 9.270 9.174 9.270 8,919 +0.01(+0.14%)
Apr 04, 2011 9.257 9.276 9.225 9.257 4,137 +0.04(+0.49%)
Apr 01, 2011 9.308 9.308 9.199 9.212 15,603 -0.10(-1.10%)
Mar 31, 2011 9.052 9.321 8.994 9.315 53,009 +0.20(+2.18%)
Mar 30, 2011 9.116 9.180 9.084 9.116 18,814 +0.00(+0.00%)
Mar 29, 2011 8.936 9.116 8.904 9.116 8,472 +0.16(+1.79%)
Mar 28, 2011 9.129 9.141 8.955 8.955 15,708 -0.13(-1.48%)
Mar 25, 2011 8.923 9.116 8.855 9.090 19,476 +0.19(+2.09%)
Mar 24, 2011 8.910 8.930 8.776 8.904 25,191 -0.07(-0.79%)
Mar 23, 2011 8.994 9.019 8.897 8.975 22,510 -0.08(-0.85%)
Mar 22, 2011 9.122 9.122 9.026 9.052 9,745 -0.09(-0.98%)
Mar 21, 2011 9.019 9.141 8.891 9.141 19,773 +0.12(+1.35%)
Mar 18, 2011 8.833 9.328 8.769 9.019 105,903 +0.26(+3.01%)
Mar 17, 2011 8.930 8.949 8.711 8.756 17,066 +0.01(+0.07%)
Mar 16, 2011 9.026 9.090 8.737 8.750 26,537 -0.25(-2.78%)
Mar 15, 2011 8.987 9.109 8.987 9.000 17,985 -0.07(-0.78%)
Mar 14, 2011 9.097 9.129 9.032 9.071 9,429 -0.09(-0.98%)
Mar 11, 2011 9.199 9.212 9.116 9.161 41,527 +0.03(+0.35%)
Mar 10, 2011 9.109 9.212 9.109 9.129 48,596 -0.05(-0.56%)
Mar 09, 2011 9.116 9.321 9.103 9.180 59,689 +0.08(+0.92%)
Mar 08, 2011 8.840 9.186 8.840 9.097 31,933 +0.25(+2.83%)
Mar 07, 2011 9.116 9.161 8.833 8.846 23,224 -0.21(-2.34%)
Mar 04, 2011 9.186 9.186 9.039 9.058 14,778 -0.18(-1.95%)
Mar 03, 2011 9.071 9.238 9.071 9.238 15,720 +0.24(+2.64%)
Mar 02, 2011 8.987 9.116 8.942 9.000 16,069 +0.01(+0.14%)
Mar 01, 2011 9.379 9.379 8.923 8.987 28,984 -0.09(-0.99%)
Feb 28, 2011 8.955 9.077 8.893 9.077 20,655 +0.15(+1.65%)
Feb 25, 2011 8.795 8.975 8.686 8.930 18,739 +0.18(+2.02%)
Feb 24, 2011 8.696 8.766 8.597 8.753 23,180 +0.11(+1.32%)
Feb 23, 2011 8.804 8.880 8.626 8.639 12,891 -0.03(-0.29%)
Feb 22, 2011 8.690 8.778 8.664 8.664 17,604 -0.13(-1.44%)
Feb 18, 2011 8.836 8.874 8.734 8.791 20,770 +0.01(+0.14%)
Feb 17, 2011 8.721 8.797 8.721 8.778 8,379 +0.07(+0.80%)
Feb 16, 2011 8.702 8.728 8.658 8.709 14,848 +0.06(+0.66%)
Feb 15, 2011 8.696 8.766 8.626 8.652 12,021 -0.04(-0.44%)
Feb 14, 2011 8.797 8.797 8.671 8.690 7,679 -0.15(-1.65%)
Feb 11, 2011 8.696 8.836 8.569 8.836 15,494 +0.10(+1.16%)
Feb 10, 2011 8.709 8.842 8.658 8.734 11,031 -0.01(-0.07%)
Feb 09, 2011 8.734 8.740 8.658 8.740 18,655 -0.04(-0.43%)
Feb 08, 2011 8.829 8.829 8.728 8.778 6,552 -0.10(-1.14%)
Feb 07, 2011 8.791 8.880 8.759 8.880 13,695 +0.06(+0.72%)
Feb 04, 2011 8.797 8.816 8.728 8.816 105,682 -0.01(-0.07%)
Feb 03, 2011 8.835 8.899 8.772 8.823 15,102 -0.11(-1.21%)
Feb 02, 2011 8.994 9.058 8.855 8.931 6,949 -0.13(-1.47%)
Feb 01, 2011 8.836 9.089 8.791 9.064 19,146 +0.24(+2.73%)
Jan 31, 2011 8.740 8.823 8.740 8.823 20,495 +0.15(+1.68%)
Jan 28, 2011 9.051 9.051 8.677 8.677 40,770 -0.37(-4.13%)
Jan 27, 2011 9.026 9.064 8.943 9.051 7,042 -0.04(-0.49%)
Jan 26, 2011 8.823 9.342 8.823 9.096 12,976 +0.30(+3.46%)
Jan 25, 2011 8.715 8.816 8.696 8.791 20,732 +0.06(+0.65%)
Jan 24, 2011 8.759 8.978 8.696 8.734 24,575 +0.03(+0.36%)
Jan 21, 2011 9.121 9.191 8.702 8.702 38,845 -0.38(-4.19%)
Jan 20, 2011 9.210 9.210 9.077 9.083 12,018 -0.12(-1.31%)
Jan 19, 2011 9.502 9.502 9.159 9.203 21,168 -0.25(-2.62%)
Jan 18, 2011 9.432 9.514 9.381 9.451 10,427 -0.03(-0.33%)
Jan 14, 2011 9.451 9.552 9.451 9.482 38,300 +0.05(+0.54%)
Jan 13, 2011 9.514 9.584 9.387 9.432 15,436 -0.05(-0.54%)
Jan 12, 2011 9.533 9.565 9.444 9.482 12,762 +0.04(+0.47%)
Jan 11, 2011 9.508 9.508 9.387 9.438 8,352 -0.06(-0.60%)
Jan 10, 2011 9.115 9.514 9.096 9.495 26,679 +0.18(+1.98%)
Jan 07, 2011 9.451 9.451 9.267 9.311 18,365 -0.11(-1.21%)
Jan 06, 2011 9.502 9.502 9.362 9.425 10,700 -0.06(-0.60%)
Jan 05, 2011 9.406 9.482 9.222 9.482 13,103 +0.08(+0.81%)
Jan 04, 2011 9.578 9.578 9.406 9.406 10,400 -0.12(-1.27%)
Jan 03, 2011 9.451 9.603 9.451 9.527 27,109 +0.13(+1.42%)
Dec 31, 2010 9.527 9.609 9.394 9.394 12,053 -0.09(-0.94%)
Dec 30, 2010 9.660 9.711 9.482 9.482 19,043 -0.18(-1.84%)
Dec 29, 2010 9.628 9.704 9.502 9.660 18,187 +0.01(+0.13%)
Dec 28, 2010 9.628 9.711 9.622 9.647 24,422 -0.03(-0.26%)
Dec 27, 2010 9.679 9.819 9.489 9.673 10,577 +0.01(+0.13%)
Dec 23, 2010 9.762 9.869 9.248 9.660 19,226 -0.16(-1.68%)
Dec 22, 2010 9.869 9.895 9.743 9.825 35,058 -0.06(-0.64%)
Dec 21, 2010 9.933 9.933 9.730 9.888 20,011 +0.00(+0.00%)
Dec 20, 2010 9.971 9.971 9.775 9.888 17,118 -0.04(-0.45%)
Dec 17, 2010 9.984 9.984 9.616 9.933 91,557 -0.04(-0.38%)
Dec 16, 2010 9.692 10.04 9.590 9.971 44,420 +0.36(+3.69%)
Dec 15, 2010 9.514 9.755 9.343 9.616 43,174 +0.12(+1.27%)
Dec 14, 2010 9.413 9.578 9.387 9.495 22,929 +0.15(+1.63%)
Dec 13, 2010 9.318 9.425 9.210 9.343 20,924 +0.02(+0.20%)
Dec 10, 2010 9.349 9.349 9.267 9.324 27,735 -0.04(-0.41%)
Dec 09, 2010 9.267 9.451 9.254 9.362 35,165 +0.20(+2.22%)
Dec 08, 2010 9.521 9.609 9.121 9.159 54,725 -0.38(-3.99%)
Dec 07, 2010 9.482 9.685 9.077 9.540 60,640 +0.10(+1.01%)
Dec 06, 2010 9.235 9.482 9.102 9.444 17,429 +0.15(+1.64%)
Dec 03, 2010 9.267 9.482 9.135 9.292 24,970 +0.00(+0.00%)
Dec 02, 2010 9.318 9.318 9.118 9.292 11,982 -0.03(-0.34%)
Dec 01, 2010 9.280 9.444 9.267 9.324 34,855 +0.23(+2.58%)
Nov 30, 2010 9.153 9.222 9.032 9.089 16,785 -0.16(-1.78%)
Nov 29, 2010 8.912 9.299 8.778 9.254 20,076 +0.26(+2.86%)
Nov 26, 2010 9.091 9.091 8.935 8.997 2,666 +0.02(+0.21%)
Nov 24, 2010 8.878 8.978 8.978 8.978 31,550 +0.23(+2.58%)
Nov 23, 2010 8.847 8.928 8.709 8.753 17,003 -0.17(-1.90%)
Nov 22, 2010 8.985 9.035 8.841 8.922 16,303 -0.09(-0.97%)
Nov 19, 2010 9.079 9.079 8.985 9.010 23,437 -0.04(-0.48%)
Nov 18, 2010 9.116 9.116 8.997 9.054 11,548 +0.04(+0.49%)
Nov 17, 2010 9.123 9.154 8.966 9.010 10,473 -0.16(-1.78%)
Nov 16, 2010 9.279 9.279 9.123 9.173 24,528 -0.19(-2.07%)
Nov 15, 2010 9.411 9.624 9.323 9.367 31,971 -0.04(-0.47%)
Nov 12, 2010 9.311 9.467 9.242 9.411 19,346 -0.04(-0.46%)
Nov 11, 2010 9.461 9.499 9.380 9.455 16,032 -0.13(-1.37%)
Nov 10, 2010 9.605 9.605 9.173 9.587 34,000 +0.08(+0.79%)
Nov 09, 2010 9.631 9.687 9.436 9.511 23,282 -0.09(-0.98%)
Nov 08, 2010 9.298 9.605 9.248 9.605 20,282 +0.24(+2.54%)
Nov 05, 2010 9.185 9.367 9.116 9.367 24,416 +0.18(+1.98%)
Nov 04, 2010 8.897 9.185 8.853 9.185 43,323 +0.36(+4.05%)
Nov 03, 2010 8.759 8.828 8.671 8.828 7,968 +0.07(+0.79%)
Nov 02, 2010 8.634 8.765 8.524 8.759 19,718 +0.26(+3.02%)
Nov 01, 2010 8.728 8.765 8.502 8.502 26,431 -0.21(-2.38%)
Oct 29, 2010 8.652 8.746 8.652 8.709 25,664 +0.06(+0.65%)
Oct 28, 2010 8.703 8.703 8.590 8.652 18,029 +0.04(+0.51%)
Oct 27, 2010 8.558 8.715 8.558 8.609 20,214 -0.07(-0.79%)
Oct 25, 2010 8.652 8.715 8.558 8.677 17,311 +0.04(+0.51%)
Oct 22, 2010 8.590 8.652 8.414 8.634 17,638 +0.10(+1.18%)
Oct 21, 2010 8.665 8.665 8.514 8.533 14,504 -0.08(-0.87%)
Oct 20, 2010 8.640 8.640 8.489 8.609 12,907 +0.06(+0.66%)
Oct 19, 2010 8.552 8.652 8.458 8.552 26,185 -0.10(-1.16%)
Oct 18, 2010 8.659 8.709 8.568 8.652 33,732 +0.06(+0.66%)
Oct 15, 2010 8.646 8.646 8.471 8.596 42,281 +0.00(+0.00%)
Oct 14, 2010 8.615 8.615 8.540 8.596 17,276 +0.01(+0.15%)
Oct 13, 2010 8.565 8.615 8.477 8.583 39,066 +0.02(+0.22%)
Oct 12, 2010 8.489 8.571 8.351 8.565 6,004 +0.08(+0.96%)
Oct 11, 2010 8.477 8.609 8.345 8.483 8,244 +0.03(+0.30%)
Oct 08, 2010 8.151 8.514 8.151 8.458 27,562 +0.13(+1.58%)
Oct 07, 2010 8.552 8.552 8.326 8.326 46,095 -0.14(-1.70%)
Oct 06, 2010 8.402 8.558 8.402 8.471 24,440 -0.09(-1.03%)
Oct 05, 2010 8.502 8.615 8.389 8.558 59,002 +0.17(+2.02%)
Oct 04, 2010 8.558 8.558 8.377 8.389 16,622 -0.25(-2.90%)
Oct 01, 2010 8.709 8.709 8.577 8.640 5,354 +0.02(+0.22%)
Sep 30, 2010 8.640 8.709 8.533 8.621 21,737 -0.01(-0.15%)
Sep 29, 2010 8.408 8.640 8.320 8.634 29,369 +0.17(+2.00%)
Sep 28, 2010 8.540 8.565 8.402 8.464 28,423 -0.03(-0.37%)
Sep 27, 2010 8.621 8.640 8.464 8.496 18,815 -0.14(-1.60%)
Sep 24, 2010 8.295 8.634 8.295 8.634 34,533 +0.48(+5.84%)
Sep 23, 2010 8.232 8.376 8.113 8.157 32,900 -0.10(-1.21%)
Sep 22, 2010 8.458 8.596 8.245 8.257 14,780 -0.22(-2.59%)
Sep 21, 2010 8.615 8.615 8.439 8.477 31,082 -0.18(-2.03%)
Sep 20, 2010 8.239 8.652 8.239 8.652 51,289 +0.41(+5.02%)
Sep 17, 2010 8.383 8.383 8.145 8.239 55,742 -0.24(-2.88%)
Sep 15, 2010 8.546 8.721 8.226 8.483 25,212 -0.05(-0.59%)
Sep 14, 2010 8.640 8.652 8.483 8.533 31,836 -0.12(-1.38%)
Sep 13, 2010 8.433 8.734 8.282 8.652 40,586 +0.31(+3.68%)
Sep 10, 2010 8.226 8.458 8.114 8.345 26,096 +0.13(+1.53%)
Sep 09, 2010 8.270 8.383 8.151 8.220 15,505 +0.05(+0.61%)
Sep 08, 2010 8.170 8.251 8.119 8.170 29,978 +0.05(+0.62%)
Sep 07, 2010 8.270 8.389 8.101 8.119 33,340 -0.16(-1.97%)
Sep 03, 2010 8.145 8.314 7.844 8.282 44,715 +0.21(+2.56%)
Sep 02, 2010 8.145 8.145 8.000 8.076 16,469 -0.06(-0.77%)
Sep 01, 2010 8.119 8.138 7.913 8.138 49,985 +0.11(+1.33%)
Aug 31, 2010 7.837 8.069 7.837 8.032 17,045 +0.14(+1.75%)
Aug 30, 2010 8.032 8.082 7.894 7.894 24,627 -0.20(-2.48%)
Aug 27, 2010 7.906 8.113 7.850 8.094 41,583 +0.29(+3.74%)
Aug 26, 2010 7.939 7.939 7.735 7.803 27,751 -0.12(-1.56%)
Aug 25, 2010 7.661 7.927 7.661 7.927 29,929 +0.21(+2.73%)
Aug 24, 2010 7.580 7.784 7.580 7.716 35,345 +0.06(+0.73%)
Aug 23, 2010 7.741 7.806 7.661 7.661 45,904 -0.04(-0.48%)
Aug 20, 2010 7.630 8.001 7.630 7.698 43,215 -0.01(-0.08%)
Aug 19, 2010 7.877 8.001 7.667 7.704 80,236 -0.23(-2.89%)
Aug 18, 2010 7.927 7.954 7.896 7.933 19,368 -0.03(-0.39%)
Aug 17, 2010 7.840 7.988 7.815 7.964 56,732 +0.17(+2.22%)
Aug 16, 2010 7.518 7.865 7.518 7.790 53,070 +0.22(+2.86%)
Aug 13, 2010 7.735 7.828 7.571 7.574 58,565 -0.18(-2.31%)
Aug 12, 2010 7.605 7.889 7.605 7.753 55,147 +0.06(+0.80%)
Aug 11, 2010 7.636 7.849 7.345 7.691 54,773 -0.14(-1.74%)
Aug 10, 2010 7.883 7.920 7.710 7.828 54,544 -0.18(-2.24%)
Aug 09, 2010 7.543 8.026 7.543 8.007 44,335 +0.57(+7.65%)
Aug 06, 2010 7.500 7.809 7.432 7.438 22,306 -0.20(-2.67%)
Aug 05, 2010 7.685 7.886 7.537 7.642 20,588 -0.13(-1.67%)
Aug 04, 2010 7.691 7.772 7.574 7.772 32,371 +0.11(+1.37%)
Aug 03, 2010 7.308 7.772 7.308 7.667 42,659 +0.32(+4.38%)
Aug 02, 2010 7.599 7.889 7.203 7.345 71,836 -0.12(-1.66%)
Jul 30, 2010 7.852 7.982 7.456 7.469 532,500 -0.54(-6.72%)
Jul 29, 2010 7.425 8.013 7.376 8.007 150,936 +0.62(+8.47%)
Jul 28, 2010 7.333 7.425 7.135 7.382 54,537 +0.05(+0.68%)
Jul 27, 2010 7.388 7.398 6.986 7.333 74,200 -0.02(-0.25%)
Jul 26, 2010 6.974 7.394 6.924 7.351 77,730 +0.48(+7.03%)
Jul 23, 2010 6.813 6.899 6.720 6.868 18,762 +0.00(+0.00%)
Jul 22, 2010 6.782 6.992 6.670 6.868 45,203 +0.22(+3.26%)
Jul 21, 2010 6.813 6.868 6.652 6.652 23,522 -0.09(-1.38%)
Jul 20, 2010 6.695 6.745 6.658 6.745 30,920 +0.02(+0.37%)
Jul 19, 2010 6.708 6.865 6.652 6.720 33,402 +0.04(+0.56%)
Jul 16, 2010 6.683 6.788 6.652 6.683 45,680 -0.06(-0.92%)
Jul 15, 2010 6.807 6.807 6.739 6.745 13,415 -0.04(-0.55%)
Jul 14, 2010 6.838 6.868 6.763 6.782 20,886 -0.09(-1.26%)
Jul 13, 2010 6.899 6.899 6.782 6.868 35,400 +0.10(+1.46%)
Jul 12, 2010 6.844 6.862 6.769 6.769 24,557 -0.10(-1.44%)
Jul 09, 2010 6.875 6.893 6.800 6.868 15,919 +0.00(+0.00%)
Jul 08, 2010 6.930 6.930 6.807 6.868 21,715 +0.02(+0.27%)
Jul 07, 2010 6.924 6.924 6.782 6.850 29,217 +0.05(+0.73%)
Jul 06, 2010 6.937 6.961 6.782 6.800 23,300 -0.02(-0.27%)
Jul 02, 2010 6.838 6.884 6.745 6.819 14,717 +0.01(+0.18%)
Jul 01, 2010 6.794 7.391 6.720 6.807 33,239 +0.01(+0.18%)
Jun 30, 2010 6.701 6.868 6.701 6.794 39,228 +0.09(+1.39%)
Jun 29, 2010 6.813 6.868 6.652 6.701 76,535 -0.01(-0.09%)
Jun 25, 2010 6.992 7.054 6.652 6.708 451,798 -0.25(-3.64%)
Jun 24, 2010 7.172 7.240 6.961 6.961 43,330 -0.28(-3.85%)
Jun 23, 2010 6.998 7.493 6.998 7.240 118,157 +0.24(+3.45%)
Jun 22, 2010 7.128 7.419 6.961 6.998 82,373 -0.08(-1.14%)
Jun 21, 2010 7.165 7.326 7.079 7.079 32,622 -0.19(-2.64%)
Jun 18, 2010 6.992 7.314 6.893 7.271 91,366 +0.33(+4.82%)
Jun 17, 2010 6.825 7.104 6.720 6.937 55,035 +0.17(+2.47%)
Jun 16, 2010 6.745 6.838 6.652 6.769 64,869 -0.06(-0.82%)
Jun 15, 2010 6.621 7.054 6.590 6.825 758,803 +0.24(+3.57%)
Jun 14, 2010 6.930 7.023 6.516 6.590 28,656 -0.26(-3.79%)
Jun 11, 2010 6.732 7.042 6.658 6.850 21,776 +0.06(+0.91%)
Jun 10, 2010 6.745 7.110 6.689 6.788 38,032 +0.14(+2.14%)
Jun 09, 2010 7.215 7.376 6.571 6.646 39,041 -0.45(-6.36%)
Jun 08, 2010 7.271 7.521 7.036 7.097 22,185 -0.19(-2.55%)
Jun 07, 2010 7.611 7.772 7.246 7.283 36,473 -0.27(-3.52%)
Jun 04, 2010 8.044 8.329 7.524 7.549 21,301 -0.66(-7.99%)
Jun 03, 2010 8.304 8.490 8.162 8.205 12,844 -0.15(-1.85%)
Jun 02, 2010 8.292 8.576 8.156 8.360 18,382 +0.07(+0.82%)
Jun 01, 2010 8.793 9.486 8.292 8.292 15,751 -0.61(-6.82%)
May 28, 2010 9.065 9.065 8.725 8.898 19,986 -0.17(-1.84%)
May 27, 2010 8.471 9.115 8.292 9.065 12,089 +0.84(+10.19%)
May 26, 2010 8.752 8.868 8.196 8.227 15,510 -0.19(-2.25%)
May 25, 2010 8.612 8.807 8.312 8.416 13,795 -0.30(-3.44%)
May 24, 2010 8.758 8.966 8.716 8.716 3,741 -0.02(-0.28%)
May 21, 2010 8.716 9.840 8.593 8.740 33,619 -0.10(-1.11%)
May 20, 2010 9.162 9.189 8.771 8.838 13,594 -0.48(-5.12%)
May 19, 2010 9.749 9.749 9.260 9.315 15,324 -0.19(-1.99%)
May 18, 2010 10.06 10.08 9.370 9.504 8,779 -0.38(-3.83%)
May 17, 2010 9.761 9.950 9.761 9.883 8,537 +0.19(+1.95%)
May 14, 2010 9.816 9.846 9.571 9.694 12,791 -0.21(-2.10%)
May 13, 2010 9.651 9.920 9.520 9.901 7,840 +0.18(+1.89%)
May 12, 2010 9.327 9.730 9.327 9.718 19,031 +0.43(+4.67%)
May 11, 2010 9.144 9.510 8.887 9.284 29,656 +0.09(+1.00%)
May 10, 2010 9.174 9.345 8.807 9.192 55,281 +0.64(+7.43%)
May 07, 2010 8.936 9.474 8.526 8.557 19,612 -0.32(-3.65%)
May 06, 2010 9.027 9.516 8.389 8.881 45,221 -0.21(-2.29%)
May 05, 2010 9.247 9.388 8.746 9.088 36,034 -0.15(-1.65%)
May 04, 2010 9.547 9.547 9.125 9.241 18,705 -0.44(-4.55%)
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.