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 )

18.73 -0.13 (-0.69%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Aug 29, 2008 8.140 8.098 8.098 8.098 2,313 -0.05(-0.62%)
Aug 28, 2008 8.443 8.455 8.149 8.149 1,156 -0.09(-1.15%)
Aug 27, 2008 8.467 8.473 8.207 8.243 6,975 -0.22(-2.64%)
Aug 26, 2008 8.467 8.467 8.467 8.467 330 -0.07(-0.78%)
Aug 25, 2008 8.534 8.534 8.534 8.534 165 +0.06(+0.71%)
Aug 22, 2008 8.473 8.473 8.473 8.473 5,287 +0.00(+0.00%)
Aug 19, 2008 8.491 8.473 8.473 8.473 3,469 -0.11(-1.27%)
Aug 18, 2008 8.540 8.588 8.467 8.582 2,741 +0.11(+1.29%)
Aug 15, 2008 8.546 8.576 8.407 8.473 1,782 -0.01(-0.14%)
Aug 14, 2008 8.546 8.546 8.104 8.485 2,699 -0.10(-1.13%)
Aug 13, 2008 8.189 8.582 8.189 8.582 4,401 +0.11(+1.29%)
Aug 12, 2008 8.473 8.473 8.116 8.473 594 +0.00(+0.00%)
Aug 11, 2008 8.473 8.473 8.473 8.473 743 +0.02(+0.25%)
Aug 08, 2008 8.473 8.473 8.452 8.452 660 -0.00(-0.04%)
Aug 07, 2008 8.534 8.588 8.323 8.455 10,701 -0.09(-1.06%)
Aug 06, 2008 8.522 8.546 8.522 8.546 1,156 +0.07(+0.86%)
Aug 05, 2008 8.452 8.473 8.452 8.473 925 +0.01(+0.07%)
Aug 04, 2008 8.497 8.497 8.382 8.467 991 +0.06(+0.72%)
Aug 01, 2008 8.407 8.407 8.407 8.407 0 +0.00(+0.00%)
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%)
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.