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 (%)
Jul 31, 2008 8.095 8.513 8.095 8.407 999 +0.02(+0.18%)
Jul 30, 2008 8.177 8.392 8.177 8.392 561 -0.15(-1.81%)
Jul 29, 2008 8.546 8.546 8.074 8.546 991 +0.11(+1.29%)
Jul 28, 2008 8.292 8.437 8.292 8.437 330 -0.09(-1.06%)
Jul 25, 2008 8.540 8.540 8.461 8.528 660 +0.12(+1.37%)
Jul 24, 2008 8.473 8.473 8.413 8.413 512 +0.34(+4.28%)
Jul 23, 2008 8.140 8.267 8.068 8.068 1,156 -0.14(-1.70%)
Jul 22, 2008 8.231 8.280 8.207 8.207 1,817 +0.02(+0.30%)
Jul 21, 2008 8.183 8.183 8.183 8.183 0 +0.00(+0.00%)
Jul 18, 2008 8.092 8.540 7.947 8.183 2,478 +0.01(+0.07%)
Jul 17, 2008 8.413 8.467 8.171 8.177 2,975 -0.11(-1.39%)
Jul 16, 2008 8.292 8.292 8.292 8.292 165 -0.04(-0.50%)
Jul 15, 2008 8.177 8.333 7.953 8.333 3,304 +0.16(+1.92%)
Jul 14, 2008 8.382 8.455 8.177 8.177 4,122 -0.29(-3.43%)
Jul 11, 2008 8.189 8.467 8.177 8.467 3,634 -0.03(-0.36%)
Jul 10, 2008 8.473 8.546 8.413 8.497 1,156 +0.08(+0.93%)
Jul 09, 2008 8.419 8.419 8.419 8.419 165 +0.02(+0.22%)
Jul 08, 2008 8.473 8.473 8.177 8.401 4,461 -0.03(-0.36%)
Jul 07, 2008 8.443 8.449 8.177 8.431 2,271 -0.02(-0.29%)
Jul 04, 2008 8.219 8.564 8.171 8.455 4,791 +0.00(+0.00%)
Jul 03, 2008 8.219 8.564 8.171 8.455 4,791 -0.11(-1.27%)
Jul 02, 2008 8.473 8.564 8.455 8.564 1,966 -0.00(-0.00%)
Jul 01, 2008 8.050 8.564 8.050 8.564 826 +0.01(+0.07%)
Jun 30, 2008 8.594 8.594 8.050 8.558 1,321 +0.08(+1.00%)
Jun 27, 2008 8.346 8.473 8.346 8.473 950 -0.09(-1.06%)
Jun 26, 2008 8.322 8.564 8.322 8.564 9,865 -0.03(-0.35%)
Jun 25, 2008 8.534 8.594 8.473 8.594 1,402 +0.01(+0.14%)
Jun 24, 2008 8.582 8.582 8.582 8.582 165 -0.01(-0.14%)
Jun 23, 2008 8.352 8.594 8.080 8.594 1,440 +0.18(+2.16%)
Jun 20, 2008 8.146 8.431 8.146 8.413 1,487 +0.01(+0.14%)
Jun 19, 2008 8.189 8.401 8.092 8.401 2,147 -0.07(-0.86%)
Jun 18, 2008 8.080 8.594 8.080 8.473 1,647 -0.12(-1.41%)
Jun 17, 2008 8.564 8.594 8.564 8.594 330 +0.00(+0.00%)
Jun 16, 2008 8.570 8.594 8.534 8.594 3,872 +0.01(+0.14%)
Jun 13, 2008 8.606 8.606 8.068 8.582 6,552 +0.09(+1.07%)
Jun 12, 2008 8.552 8.552 8.231 8.491 1,586 -0.01(-0.14%)
Jun 11, 2008 8.491 8.504 8.491 8.504 495 +0.04(+0.43%)
Jun 10, 2008 8.467 8.467 8.467 8.467 165 -0.09(-1.06%)
Jun 09, 2008 8.267 8.564 8.077 8.558 2,622 -0.01(-0.07%)
Jun 06, 2008 8.564 8.564 8.564 8.564 1,321 +0.00(+0.00%)
Jun 05, 2008 8.540 8.564 8.540 8.564 1,012 +0.01(+0.07%)
Jun 04, 2008 8.213 8.564 8.183 8.558 4,105 +0.00(+0.00%)
Jun 03, 2008 8.564 8.564 8.207 8.558 1,156 -0.01(-0.07%)
Jun 02, 2008 8.564 8.564 8.564 8.564 330 -0.05(-0.63%)
May 30, 2008 8.594 8.619 8.594 8.619 568 +0.00(+0.00%)
May 29, 2008 8.594 8.619 8.594 8.619 330 -0.01(-0.07%)
May 28, 2008 8.625 8.625 8.625 8.625 206 +0.00(+0.00%)
May 27, 2008 8.546 8.625 8.443 8.625 3,634 +0.14(+1.64%)
May 26, 2008 8.491 8.564 8.485 8.485 1,982 +0.00(+0.00%)
May 23, 2008 8.491 8.564 8.485 8.485 1,982 +0.02(+0.21%)
May 22, 2008 8.504 8.504 8.249 8.467 3,079 -0.01(-0.07%)
May 21, 2008 8.473 8.473 8.473 8.473 330 +0.00(+0.00%)
May 20, 2008 8.467 8.473 8.467 8.473 495 +0.03(+0.36%)
May 19, 2008 8.413 8.443 8.413 8.443 330 -0.03(-0.36%)
May 16, 2008 8.413 8.473 8.413 8.473 495 -0.09(-1.06%)
May 15, 2008 8.267 8.564 8.267 8.564 482 +0.00(+0.00%)
May 14, 2008 8.534 8.564 8.534 8.564 330 +0.00(+0.00%)
May 13, 2008 8.543 8.564 8.543 8.564 660 -0.02(-0.21%)
May 12, 2008 8.582 8.582 8.582 8.582 165 +0.00(+0.00%)
May 09, 2008 8.564 8.582 8.267 8.582 2,147 +0.02(+0.21%)
May 08, 2008 8.594 8.612 8.564 8.564 660 -0.05(-0.63%)
May 07, 2008 8.389 8.619 8.389 8.619 9,014 +0.03(+0.35%)
May 06, 2008 8.588 8.588 8.588 8.588 242 +0.08(+1.00%)
May 05, 2008 8.322 8.504 8.322 8.504 660 -0.05(-0.57%)
May 02, 2008 8.558 8.558 8.237 8.552 991 +0.17(+2.02%)
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.