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 )

20.53 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2007 8.502 8.630 8.502 8.630 654 -0.01(-0.07%)
Jun 28, 2007 8.489 8.636 8.489 8.636 2,292 +0.15(+1.73%)
Jun 27, 2007 8.489 8.489 8.489 8.489 573 +0.00(+0.00%)
Jun 26, 2007 8.489 8.489 8.489 8.489 163 +0.00(+0.00%)
Jun 25, 2007 8.514 8.642 8.489 8.489 4,962 -0.18(-2.04%)
Jun 22, 2007 8.667 8.667 8.667 8.667 327 +0.01(+0.07%)
Jun 21, 2007 8.642 8.660 8.550 8.660 16,244 +0.05(+0.57%)
Jun 20, 2007 8.612 8.612 8.612 8.612 2,128 +0.01(+0.14%)
Jun 19, 2007 8.587 8.667 8.581 8.599 2,128 -0.06(-0.71%)
Jun 18, 2007 8.618 8.660 8.508 8.660 982 +0.17(+2.01%)
Jun 15, 2007 8.856 8.856 8.489 8.489 11,952 -0.18(-2.04%)
Jun 14, 2007 8.703 8.703 8.650 8.667 1,637 -0.01(-0.07%)
Jun 13, 2007 8.697 8.703 8.654 8.673 3,274 +0.18(+2.16%)
Jun 12, 2007 8.489 8.691 8.489 8.489 6,876 -0.18(-2.04%)
Jun 11, 2007 8.667 8.667 8.667 8.667 0 +0.00(+0.00%)
Jun 08, 2007 8.593 8.679 8.526 8.667 5,115 +0.20(+2.38%)
Jun 07, 2007 8.459 8.480 8.459 8.465 1,350 -0.02(-0.29%)
Jun 06, 2007 8.483 8.612 8.483 8.489 4,707 -0.10(-1.14%)
Jun 05, 2007 8.587 8.587 8.587 8.587 0 +0.00(+0.00%)
Jun 04, 2007 8.615 8.673 8.587 8.587 3,684 -0.12(-1.33%)
Jun 01, 2007 8.703 8.703 8.703 8.703 0 +0.00(+0.00%)
May 31, 2007 8.703 8.703 8.703 8.703 327 +0.15(+1.77%)
May 30, 2007 8.552 8.552 8.552 8.552 563 -0.08(-0.90%)
May 29, 2007 8.679 8.679 8.630 8.630 654 +0.12(+1.36%)
May 25, 2007 8.514 8.514 8.514 8.514 0 +0.00(+0.00%)
May 24, 2007 8.514 8.514 8.514 8.514 442 -0.04(-0.50%)
May 23, 2007 8.550 8.715 8.544 8.557 6,303 +0.00(+0.00%)
May 22, 2007 8.709 8.709 8.557 8.557 376 -0.07(-0.78%)
May 21, 2007 8.465 8.624 8.465 8.624 1,886 +0.09(+1.07%)
May 18, 2007 8.648 8.648 8.532 8.532 10,375 -0.02(-0.29%)
May 17, 2007 8.550 8.557 8.550 8.557 491 +0.01(+0.07%)
May 16, 2007 8.459 8.550 8.459 8.550 1,146 +0.09(+1.08%)
May 15, 2007 8.648 8.648 8.459 8.459 3,225 -0.09(-1.07%)
May 14, 2007 8.526 8.550 8.514 8.550 1,067 +0.05(+0.57%)
May 11, 2007 8.477 8.502 8.459 8.502 1,065 +0.04(+0.51%)
May 10, 2007 8.465 8.465 8.459 8.459 1,116 -0.02(-0.22%)
May 09, 2007 8.520 8.520 8.459 8.477 7,960 -0.05(-0.53%)
May 08, 2007 8.522 8.522 8.522 8.522 163 -0.04(-0.47%)
May 07, 2007 8.563 8.563 8.563 8.563 245 +0.04(+0.50%)
May 04, 2007 8.569 8.569 8.520 8.520 3,438 +0.03(+0.36%)
May 03, 2007 8.550 8.550 8.489 8.489 5,069 -0.01(-0.14%)
May 02, 2007 8.550 8.550 8.489 8.502 2,783 -0.05(-0.64%)
May 01, 2007 8.612 8.612 8.550 8.557 1,637 +0.01(+0.07%)
Apr 30, 2007 8.550 8.569 8.550 8.550 7,228 +0.03(+0.36%)
Apr 27, 2007 8.514 8.544 8.459 8.520 24,872 +0.06(+0.72%)
Apr 26, 2007 8.505 8.508 8.459 8.459 19,950 +0.00(+0.00%)
Apr 25, 2007 8.489 8.526 8.459 8.459 17,133 -0.09(-1.07%)
Apr 24, 2007 8.508 8.550 8.459 8.550 5,678 +0.09(+1.08%)
Apr 23, 2007 8.542 8.550 8.459 8.459 12,871 +0.00(+0.00%)
Apr 20, 2007 8.520 8.550 8.459 8.459 7,374 -0.09(-1.07%)
Apr 19, 2007 8.459 8.550 8.459 8.550 18,338 +0.00(+0.00%)
Apr 18, 2007 8.544 8.550 8.544 8.550 2,292 +0.05(+0.65%)
Apr 17, 2007 8.465 8.581 8.405 8.495 3,929 +0.04(+0.51%)
Apr 16, 2007 8.502 8.502 8.453 8.453 3,883 -0.07(-0.86%)
Apr 13, 2007 8.550 8.550 8.526 8.526 654 +0.09(+1.01%)
Apr 12, 2007 8.526 8.532 8.441 8.441 982 +0.01(+0.15%)
Apr 11, 2007 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Apr 10, 2007 8.502 8.502 8.367 8.428 1,637 -0.07(-0.85%)
Apr 09, 2007 8.587 8.587 8.422 8.501 1,678 -0.00(-0.01%)
Apr 05, 2007 8.575 8.575 8.471 8.502 3,585 -0.07(-0.85%)
Apr 04, 2007 8.575 8.575 8.575 8.575 818 +0.12(+1.46%)
Apr 03, 2007 8.452 8.452 8.452 8.452 196 -0.12(-1.37%)
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.