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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.204 4.204 4.189 4.189 18,420 -0.02(-0.37%)
Apr 29, 2003 4.264 4.269 4.205 4.205 15,145 -0.04(-0.90%)
Apr 28, 2003 4.251 4.266 4.228 4.243 12,280 -0.02(-0.57%)
Apr 25, 2003 4.215 4.285 4.206 4.267 16,782 +0.07(+1.56%)
Apr 24, 2003 4.115 4.278 4.104 4.202 52,804 +0.09(+2.11%)
Apr 23, 2003 4.090 4.115 4.090 4.115 26,606 +0.01(+0.31%)
Apr 22, 2003 4.080 4.102 4.056 4.102 4,502 +0.02(+0.55%)
Apr 21, 2003 4.065 4.101 4.055 4.080 8,186 -0.01(-0.24%)
Apr 17, 2003 4.078 4.104 4.068 4.090 10,642 +0.03(+0.84%)
Apr 16, 2003 4.095 4.095 4.055 4.055 4,502 -0.04(-0.98%)
Apr 15, 2003 4.114 4.114 4.064 4.095 6,958 -0.03(-0.80%)
Apr 14, 2003 4.104 4.129 4.104 4.129 818 +0.01(+0.24%)
Apr 11, 2003 4.130 4.173 4.119 4.119 8,186 -0.03(-0.82%)
Apr 10, 2003 4.057 4.153 4.057 4.153 11,052 +0.07(+1.80%)
Apr 09, 2003 4.102 4.130 4.055 4.080 62,628 -0.02(-0.52%)
Apr 08, 2003 4.083 4.114 4.053 4.101 11,870 -0.02(-0.38%)
Apr 07, 2003 4.055 4.123 4.055 4.117 3,684 +0.05(+1.18%)
Apr 04, 2003 4.075 4.135 3.982 4.069 43,798 +0.00(+0.10%)
Apr 03, 2003 4.231 4.231 4.019 4.065 23,332 -0.08(-1.98%)
Apr 02, 2003 4.249 4.279 4.147 4.147 32,746 -0.10(-2.30%)
Apr 01, 2003 4.309 4.309 4.143 4.245 27,425 -0.04(-0.87%)
Mar 31, 2003 4.313 4.313 4.237 4.282 47,892 +0.05(+1.08%)
Mar 28, 2003 4.300 4.324 4.202 4.236 24,150 -0.14(-3.19%)
Mar 27, 2003 4.050 4.514 4.030 4.376 144,495 +0.34(+8.30%)
Mar 26, 2003 4.052 4.052 3.909 4.041 19,648 -0.00(-0.12%)
Mar 25, 2003 3.909 4.046 3.909 4.046 10,642 +0.06(+1.52%)
Mar 24, 2003 3.943 3.985 3.934 3.985 5,730 +0.05(+1.32%)
Mar 21, 2003 3.908 3.933 3.907 3.933 14,736 +0.02(+0.63%)
Mar 20, 2003 3.909 3.909 3.894 3.909 1,637 +0.01(+0.25%)
Mar 19, 2003 3.892 3.909 3.878 3.899 4,502 +0.01(+0.25%)
Mar 18, 2003 3.899 3.899 3.873 3.889 4,912 -0.00(-0.13%)
Mar 17, 2003 3.787 3.899 3.782 3.894 26,606 +0.14(+3.64%)
Mar 14, 2003 3.757 3.757 3.734 3.757 1,637 +0.00(+0.13%)
Mar 13, 2003 3.708 3.761 3.708 3.752 5,321 +0.04(+1.19%)
Mar 12, 2003 3.641 3.708 3.614 3.708 37,249 +0.09(+2.57%)
Mar 11, 2003 3.860 3.860 3.616 3.616 125,665 -0.20(-5.13%)
Mar 10, 2003 3.762 3.811 3.762 3.811 2,865 +0.05(+1.33%)
Mar 07, 2003 3.664 3.761 3.664 3.761 8,596 +0.10(+2.83%)
Mar 06, 2003 3.547 3.664 3.547 3.658 10,233 +0.06(+1.71%)
Mar 05, 2003 3.569 3.596 3.561 3.596 7,368 +0.02(+0.60%)
Mar 04, 2003 3.592 3.592 3.500 3.575 7,368 -0.03(-0.87%)
Mar 03, 2003 3.616 3.616 3.606 3.606 5,321 +0.01(+0.24%)
Feb 28, 2003 3.579 3.616 3.575 3.597 13,508 -0.02(-0.49%)
Feb 27, 2003 3.589 3.616 3.471 3.615 15,964 -0.02(-0.67%)
Feb 26, 2003 3.612 3.640 3.612 3.639 7,777 +0.02(+0.65%)
Feb 25, 2003 3.518 3.616 3.420 3.616 13,917 -0.03(-0.78%)
Feb 24, 2003 3.450 3.649 3.450 3.644 27,834 +0.18(+5.19%)
Feb 21, 2003 3.450 3.464 3.380 3.464 22,513 +0.04(+1.14%)
Feb 20, 2003 3.363 3.450 3.363 3.425 14,326 +0.05(+1.42%)
Feb 19, 2003 3.344 3.450 3.344 3.377 58,125 -0.03(-0.97%)
Feb 18, 2003 3.336 3.450 3.336 3.410 63,446 +0.03(+1.01%)
Feb 14, 2003 3.347 3.376 3.347 3.376 818 -0.01(-0.43%)
Feb 13, 2003 3.458 3.459 3.391 3.391 12,280 -0.05(-1.56%)
Feb 12, 2003 3.386 3.445 3.313 3.445 80,638 +0.06(+1.76%)
Feb 11, 2003 3.401 3.401 3.381 3.385 15,554 -0.02(-0.46%)
Feb 10, 2003 3.396 3.410 3.382 3.401 10,233 +0.00(+0.00%)
Feb 07, 2003 3.450 3.450 3.391 3.401 10,233 +0.03(+0.87%)
Feb 06, 2003 3.381 3.445 3.371 3.371 84,732 -0.01(-0.29%)
Feb 05, 2003 3.380 3.381 3.380 3.381 818 -0.03(-0.89%)
Feb 04, 2003 3.442 3.450 3.377 3.411 11,461 -0.05(-1.55%)
Feb 03, 2003 3.478 3.478 3.465 3.465 1,228 -0.00(-0.11%)
Jan 31, 2003 3.425 3.469 3.425 3.469 2,046 +0.05(+1.52%)
Jan 30, 2003 3.445 3.421 3.417 3.417 4,502 -0.03(-0.79%)
Jan 29, 2003 3.468 3.468 3.445 3.445 28,653 -0.02(-0.70%)
Jan 28, 2003 3.480 3.480 3.468 3.469 26,606 -0.01(-0.42%)
Jan 27, 2003 3.455 3.484 3.455 3.484 2,456 +0.02(+0.71%)
Jan 24, 2003 3.535 3.535 3.455 3.459 9,824 -0.10(-2.90%)
Jan 23, 2003 3.534 3.563 3.454 3.563 5,321 +0.03(+0.77%)
Jan 22, 2003 3.516 3.557 3.516 3.535 4,093 +0.04(+1.15%)
Jan 21, 2003 3.420 3.518 3.420 3.495 17,601 -0.02(-0.64%)
Jan 17, 2003 3.406 3.533 3.406 3.518 6,958 +0.15(+4.35%)
Jan 16, 2003 3.308 3.371 3.308 3.371 6,549 +0.07(+2.22%)
Jan 15, 2003 3.258 3.298 3.258 3.298 2,865 +0.07(+2.30%)
Jan 14, 2003 3.239 3.249 3.224 3.224 3,274 +0.01(+0.30%)
Jan 13, 2003 3.214 3.225 3.214 3.214 13,917 +0.00(+0.00%)
Jan 10, 2003 3.214 3.214 3.214 3.214 0 +0.00(+0.00%)
Jan 09, 2003 3.210 3.214 3.210 3.214 818 +0.07(+2.27%)
Jan 08, 2003 3.143 3.143 3.143 3.143 0 +0.00(+0.00%)
Jan 07, 2003 3.147 3.147 3.143 3.143 1,228 -0.00(-0.16%)
Jan 06, 2003 3.148 3.148 3.148 3.148 1,228 +0.03(+0.97%)
Jan 03, 2003 3.117 3.117 3.117 3.117 12,689 -0.06(-1.85%)
Jan 02, 2003 3.225 3.225 3.176 3.176 17,192 -0.05(-1.52%)
Dec 31, 2002 3.225 3.225 3.225 3.225 3,684 +0.01(+0.30%)
Dec 27, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Dec 26, 2002 3.238 3.238 3.215 3.215 3,684 +0.00(+0.00%)
Dec 24, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Dec 23, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Dec 20, 2002 3.215 3.215 3.215 3.215 409 -0.03(-1.05%)
Dec 19, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Dec 18, 2002 3.249 3.249 3.249 3.249 0 +0.00(+0.00%)
Dec 17, 2002 3.246 3.249 3.246 3.249 818 +0.03(+1.06%)
Dec 16, 2002 3.243 3.243 3.215 3.215 14,326 -0.03(-0.87%)
Dec 13, 2002 3.243 3.243 3.243 3.243 4,093 +0.02(+0.73%)
Dec 12, 2002 3.220 3.220 3.220 3.220 818 +0.03(+1.07%)
Dec 11, 2002 3.249 3.249 3.186 3.186 3,684 -0.06(-1.95%)
Dec 10, 2002 3.226 3.249 3.225 3.249 1,637 -0.01(-0.45%)
Dec 09, 2002 3.264 3.264 3.264 3.264 2,046 -0.01(-0.30%)
Dec 06, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Dec 05, 2002 3.274 3.274 3.274 3.274 818 +0.00(+0.00%)
Dec 04, 2002 3.276 3.277 3.274 3.274 4,093 -0.05(-1.47%)
Dec 03, 2002 3.322 3.322 3.322 3.322 0 +0.00(+0.00%)
Dec 02, 2002 3.274 3.322 3.274 3.322 2,456 +0.10(+3.03%)
Nov 27, 2002 3.225 3.225 3.225 3.225 4,912 +0.00(+0.08%)
Nov 26, 2002 3.031 3.222 3.031 3.222 5,730 +0.11(+3.70%)
Nov 25, 2002 3.107 3.107 3.107 3.107 4,912 +0.00(+0.16%)
Nov 22, 2002 3.078 3.103 3.078 3.103 1,637 +0.02(+0.79%)
Nov 21, 2002 3.073 3.078 3.073 3.078 5,321 +0.10(+3.28%)
Nov 20, 2002 3.029 3.029 2.980 2.980 1,637 -0.02(-0.81%)
Nov 19, 2002 3.027 3.027 3.005 3.005 1,637 -0.02(-0.81%)
Nov 18, 2002 3.029 3.029 3.029 3.029 409 +0.00(+0.00%)
Nov 15, 2002 3.029 3.029 3.029 3.029 9,005 +0.00(+0.00%)
Nov 14, 2002 3.029 3.029 3.029 3.029 1,637 +0.02(+0.81%)
Nov 13, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Nov 12, 2002 3.029 3.029 2.980 3.005 4,093 +0.07(+2.50%)
Nov 11, 2002 2.932 2.932 2.932 2.932 0 +0.00(+0.00%)
Nov 08, 2002 2.932 2.932 2.932 2.932 409 +0.04(+1.32%)
Nov 07, 2002 2.932 2.932 2.893 2.893 1,637 +0.03(+1.02%)
Nov 06, 2002 2.980 3.029 2.864 2.864 9,414 -0.11(-3.84%)
Nov 05, 2002 2.883 2.978 2.883 2.978 14,326 +0.05(+1.60%)
Nov 04, 2002 2.931 2.931 2.931 2.931 409 -0.00(-0.00%)
Nov 01, 2002 2.932 2.932 2.932 2.932 2,046 +0.00(+0.00%)
Oct 31, 2002 2.833 2.932 2.785 2.932 18,420 +0.18(+6.57%)
Oct 30, 2002 2.663 2.663 2.541 2.751 6,549 +0.36(+14.90%)
Oct 29, 2002 2.394 2.394 2.394 2.394 0 +0.00(+0.00%)
Oct 28, 2002 2.394 2.394 2.394 2.394 0 +0.00(+0.00%)
Oct 25, 2002 2.394 2.394 2.394 2.394 0 +0.00(+0.00%)
Oct 24, 2002 2.394 2.394 2.394 2.394 12,280 -0.15(-5.77%)
Oct 23, 2002 2.536 2.614 2.536 2.541 12,280 +0.07(+2.97%)
Oct 22, 2002 2.467 2.467 2.467 2.467 409 +0.07(+3.06%)
Oct 21, 2002 2.394 2.394 2.394 2.394 0 +0.00(+0.00%)
Oct 18, 2002 2.395 2.395 2.394 2.394 1,637 -0.15(-5.77%)
Oct 17, 2002 2.455 2.541 2.455 2.541 4,912 +0.09(+3.50%)
Oct 16, 2002 2.455 2.455 2.455 2.455 0 +0.00(+0.00%)
Oct 15, 2002 2.455 2.455 2.455 2.455 3,274 +0.04(+1.50%)
Oct 14, 2002 2.419 2.419 2.419 2.419 0 +0.00(+0.00%)
Oct 11, 2002 2.419 2.419 2.419 2.419 0 +0.00(+0.00%)
Oct 10, 2002 2.419 2.419 2.419 2.419 0 +0.00(+0.00%)
Oct 09, 2002 2.409 2.419 2.409 2.419 36,840 +0.01(+0.41%)
Oct 08, 2002 2.409 2.409 2.409 2.409 0 +0.00(+0.00%)
Oct 07, 2002 2.409 2.409 2.409 2.409 1,228 +0.00(+0.00%)
Oct 04, 2002 2.409 2.409 2.409 2.409 0 +0.00(+0.00%)
Oct 03, 2002 2.409 2.409 2.409 2.409 0 +0.00(+0.00%)
Oct 02, 2002 2.492 2.492 2.409 2.409 13,917 -0.08(-3.33%)
Oct 01, 2002 2.492 2.492 2.490 2.492 2,456 +0.05(+2.00%)
Sep 30, 2002 2.443 2.443 2.443 2.443 5,321 -0.00(-0.04%)
Sep 27, 2002 2.492 2.492 2.444 2.444 3,274 +0.01(+0.44%)
Sep 26, 2002 2.433 2.433 2.433 2.433 0 +0.00(+0.00%)
Sep 25, 2002 2.433 2.433 2.433 2.433 0 +0.00(+0.00%)
Sep 24, 2002 2.433 2.433 2.433 2.433 0 +0.00(+0.00%)
Sep 23, 2002 2.433 2.433 2.433 2.433 0 +0.00(+0.00%)
Sep 20, 2002 2.433 2.433 2.433 2.433 0 +0.00(+0.00%)
Sep 19, 2002 2.419 2.492 2.419 2.433 11,461 +0.00(+0.00%)
Sep 18, 2002 2.419 2.492 2.419 2.433 11,461 -0.03(-1.39%)
Sep 17, 2002 2.467 2.467 2.467 2.467 4,502 -0.04(-1.56%)
Sep 16, 2002 2.507 2.507 2.507 2.507 818 +0.09(+3.59%)
Sep 13, 2002 2.507 2.507 2.419 2.420 2,865 -0.02(-0.96%)
Sep 12, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Sep 11, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Sep 10, 2002 2.443 2.443 2.443 2.443 1,637 -0.02(-0.99%)
Sep 09, 2002 2.467 2.467 2.467 2.467 1,228 +0.01(+0.40%)
Sep 06, 2002 2.458 2.458 2.458 2.458 0 +0.00(+0.00%)
Sep 05, 2002 2.458 2.458 2.458 2.458 0 +0.00(+0.00%)
Sep 04, 2002 2.458 2.458 2.458 2.458 0 +0.00(+0.00%)
Sep 03, 2002 2.458 2.458 2.458 2.458 40,933 +0.00(+0.00%)
Aug 30, 2002 2.458 2.458 2.458 2.458 0 +0.00(+0.00%)
Aug 29, 2002 2.458 2.458 2.458 2.458 0 +0.00(+0.00%)
Aug 28, 2002 2.458 2.458 2.458 2.458 1,637 +0.00(+0.00%)
Aug 27, 2002 2.458 2.458 2.458 2.458 2,046 +0.01(+0.40%)
Aug 26, 2002 2.419 2.448 2.419 2.448 2,046 +0.04(+1.75%)
Aug 23, 2002 2.406 2.406 2.406 2.406 18,829 +0.00(+0.00%)
Aug 22, 2002 2.406 2.406 2.406 2.406 2,046 +0.00(+0.00%)
Aug 21, 2002 2.406 2.406 2.406 2.406 409 -0.09(-3.41%)
Aug 20, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Aug 16, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Aug 15, 2002 2.491 2.491 2.491 2.491 2,865 +0.05(+1.96%)
Aug 14, 2002 2.443 2.443 2.443 2.443 4,093 +0.00(+0.00%)
Aug 13, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Aug 12, 2002 2.443 2.443 2.443 2.443 0 +0.01(+0.60%)
Aug 07, 2002 2.420 2.428 2.420 2.428 2,865 -0.01(-0.56%)
Aug 06, 2002 2.419 2.442 2.419 2.442 2,865 +0.10(+4.21%)
Aug 05, 2002 2.343 2.343 2.343 2.343 40,933 -0.00(-0.08%)
Aug 02, 2002 2.274 2.345 2.274 2.345 1,228 +0.05(+2.12%)
Aug 01, 2002 2.350 2.350 2.297 2.297 818 -0.05(-2.08%)
Jul 31, 2002 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Jul 30, 2002 2.325 2.345 2.325 2.345 20,876 +0.07(+3.23%)
Jul 29, 2002 2.285 2.325 2.272 2.272 12,280 -0.01(-0.64%)
Jul 26, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Jul 25, 2002 2.287 2.287 2.287 2.287 818 -0.02(-1.06%)
Jul 24, 2002 2.311 2.311 2.311 2.311 2,046 +0.02(+1.07%)
Jul 23, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Jul 22, 2002 2.336 2.369 2.287 2.287 6,549 -0.03(-1.27%)
Jul 19, 2002 2.317 2.317 2.316 2.316 2,865 -0.03(-1.25%)
Jul 17, 2002 2.370 2.370 2.345 2.345 15,554 -0.12(-4.95%)
Jul 12, 2002 2.466 2.467 2.466 2.467 4,093 +0.01(+0.60%)
Jul 11, 2002 2.467 2.467 2.453 2.453 6,549 -0.00(-0.20%)
Jul 10, 2002 2.458 2.458 2.458 2.458 1,228 -0.01(-0.40%)
Jul 09, 2002 2.467 2.467 2.467 2.467 409 +0.01(+0.60%)
Jul 08, 2002 2.444 2.453 2.444 2.453 22,922 +0.00(+0.00%)
Jul 05, 2002 2.453 2.453 2.453 2.453 0 +0.00(+0.00%)
Jul 04, 2002 2.453 2.453 2.453 2.453 1,637 +0.00(+0.00%)
Jul 03, 2002 2.453 2.453 2.453 2.453 1,637 +0.01(+0.40%)
Jul 02, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jul 01, 2002 2.404 2.443 2.404 2.443 9,005 +0.00(+0.00%)
Jun 28, 2002 2.443 2.443 2.443 2.443 409 -0.05(-1.84%)
Jun 27, 2002 2.489 2.489 2.489 2.489 409 +0.08(+3.53%)
Jun 26, 2002 2.404 2.404 2.404 2.404 818 -0.04(-1.60%)
Jun 25, 2002 2.443 2.443 2.443 2.443 0 -0.05(-1.92%)
Jun 21, 2002 2.492 2.492 2.491 2.491 8,596 -0.04(-1.77%)
Jun 20, 2002 2.536 2.536 2.536 2.536 0 +0.00(+0.00%)
Jun 19, 2002 2.536 2.536 2.536 2.536 0 +0.00(+0.00%)
Jun 18, 2002 2.536 2.536 2.536 2.536 409 +0.00(+0.00%)
Jun 17, 2002 2.536 2.536 2.536 2.536 1,228 +0.00(+0.04%)
Jun 14, 2002 2.535 2.535 2.535 2.535 409 +0.09(+3.76%)
Jun 12, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jun 11, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jun 10, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jun 07, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jun 06, 2002 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jun 05, 2002 2.443 2.443 2.443 2.443 409 -0.05(-1.96%)
May 31, 2002 2.516 2.516 2.492 2.492 10,642 +0.00(+0.00%)
May 28, 2002 2.516 2.516 2.492 2.492 6,140 +0.02(+0.99%)
May 27, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
May 24, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
May 23, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
May 22, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
May 21, 2002 2.475 2.475 2.467 2.467 2,456 -0.07(-2.88%)
May 20, 2002 2.541 2.541 2.541 2.541 0 +0.00(+0.00%)
May 17, 2002 2.541 2.541 2.541 2.541 0 +0.00(+0.00%)
May 16, 2002 2.540 2.541 2.540 2.541 818 +0.00(+0.04%)
May 15, 2002 2.536 2.540 2.536 2.540 9,414 +0.05(+1.88%)
May 14, 2002 2.540 2.540 2.493 2.493 1,637 +0.03(+1.03%)
May 13, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
May 10, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
May 09, 2002 2.467 2.492 2.467 2.467 7,777 +0.00(+0.00%)
May 08, 2002 2.467 2.467 2.467 2.467 36,840 +0.00(+0.00%)
May 07, 2002 2.492 2.492 2.467 2.467 818 -0.05(-1.94%)
May 06, 2002 2.516 2.516 2.516 2.516 0 +0.00(+0.00%)
May 03, 2002 2.443 2.541 2.443 2.516 4,502 +0.07(+3.00%)
May 02, 2002 2.418 2.443 2.394 2.443 6,958 +0.10(+4.17%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.