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 (%)
Oct 31, 2003 4.051 4.051 4.019 4.042 3,684 +0.01(+0.29%)
Oct 30, 2003 3.977 4.030 3.981 4.030 14,328 +0.05(+1.35%)
Oct 29, 2003 4.006 4.040 3.894 3.977 29,066 +0.04(+1.12%)
Oct 28, 2003 3.925 3.972 3.859 3.933 14,737 +0.02(+0.62%)
Oct 27, 2003 3.838 3.908 3.838 3.908 10,643 +0.09(+2.30%)
Oct 24, 2003 3.850 3.865 3.811 3.820 12,690 -0.04(-1.01%)
Oct 23, 2003 3.939 3.939 3.856 3.859 6,140 -0.07(-1.74%)
Oct 22, 2003 4.116 4.116 3.928 3.928 14,737 -0.14(-3.53%)
Oct 21, 2003 4.138 4.161 4.072 4.072 5,321 -0.05(-1.21%)
Oct 20, 2003 4.154 4.154 4.121 4.121 818 -0.00(-0.05%)
Oct 17, 2003 4.192 4.192 4.114 4.123 4,912 -0.06(-1.52%)
Oct 16, 2003 4.192 4.187 4.187 4.187 1,637 -0.00(-0.12%)
Oct 15, 2003 4.184 4.192 4.171 4.192 2,046 +0.00(+0.12%)
Oct 14, 2003 4.157 4.187 4.138 4.187 8,736 +0.06(+1.47%)
Oct 13, 2003 4.069 4.127 4.050 4.126 9,415 +0.07(+1.76%)
Oct 10, 2003 4.247 4.247 4.055 4.055 13,100 -0.07(-1.78%)
Oct 09, 2003 4.154 4.285 4.128 4.128 15,556 -0.12(-2.76%)
Oct 08, 2003 4.280 4.294 4.183 4.245 13,100 -0.05(-1.25%)
Oct 07, 2003 4.281 4.299 4.281 4.299 6,959 +0.00(+0.05%)
Oct 06, 2003 4.298 4.298 4.297 4.297 818 +0.00(+0.00%)
Oct 03, 2003 4.278 4.299 4.278 4.297 4,912 +0.02(+0.46%)
Oct 02, 2003 4.294 4.294 4.105 4.278 11,053 -0.02(-0.48%)
Oct 01, 2003 4.152 4.298 4.151 4.298 10,386 +0.17(+4.12%)
Sep 30, 2003 4.306 4.312 4.128 4.128 15,965 -0.16(-3.67%)
Sep 29, 2003 4.314 4.502 4.281 4.285 20,571 -0.03(-0.77%)
Sep 26, 2003 4.466 4.567 4.314 4.319 13,550 -0.24(-5.25%)
Sep 25, 2003 4.603 4.594 4.558 4.558 14,737 -0.04(-0.98%)
Sep 24, 2003 4.597 4.613 4.593 4.603 12,895 +0.01(+0.13%)
Sep 23, 2003 4.590 4.640 4.569 4.597 11,098 -0.04(-0.95%)
Sep 22, 2003 4.622 4.641 4.442 4.641 25,815 +0.00(+0.00%)
Sep 19, 2003 4.569 4.641 4.569 4.641 31,915 +0.06(+1.28%)
Sep 18, 2003 4.592 4.592 4.544 4.583 4,503 -0.01(-0.21%)
Sep 17, 2003 4.493 4.592 4.481 4.592 10,234 +0.02(+0.47%)
Sep 16, 2003 4.591 4.591 4.500 4.571 20,878 -0.02(-0.45%)
Sep 15, 2003 4.591 4.591 4.483 4.591 17,603 +0.04(+0.84%)
Sep 12, 2003 4.570 4.593 4.469 4.553 12,690 -0.03(-0.64%)
Sep 11, 2003 4.470 4.583 4.447 4.583 9,825 +0.06(+1.34%)
Sep 10, 2003 4.517 4.539 4.435 4.522 40,119 +0.01(+0.19%)
Sep 09, 2003 4.551 4.551 4.452 4.513 8,597 +0.07(+1.49%)
Sep 08, 2003 4.449 4.475 4.421 4.447 17,194 +0.01(+0.24%)
Sep 05, 2003 4.465 4.465 4.401 4.436 12,281 -0.02(-0.44%)
Sep 04, 2003 4.470 4.470 4.435 4.455 11,462 -0.01(-0.31%)
Sep 03, 2003 4.480 4.480 4.446 4.469 8,597 -0.00(-0.02%)
Sep 02, 2003 4.470 4.470 4.376 4.470 11,872 -0.01(-0.22%)
Aug 29, 2003 4.385 4.480 4.385 4.480 2,046 +0.11(+2.44%)
Aug 28, 2003 4.465 4.479 4.373 4.373 8,187 -0.11(-2.48%)
Aug 27, 2003 4.402 4.488 4.402 4.485 9,006 -0.01(-0.22%)
Aug 26, 2003 4.469 4.521 4.397 4.495 8,597 +0.03(+0.66%)
Aug 25, 2003 4.487 4.537 4.416 4.465 6,140 -0.02(-0.48%)
Aug 22, 2003 4.543 4.543 4.416 4.487 8,187 -0.06(-1.25%)
Aug 21, 2003 4.475 4.543 4.475 4.543 7,778 +0.00(+0.00%)
Aug 20, 2003 4.532 4.568 4.527 4.543 21,287 -0.00(-0.11%)
Aug 19, 2003 4.568 4.568 4.519 4.548 13,919 -0.02(-0.43%)
Aug 18, 2003 4.456 4.571 4.456 4.568 23,744 -0.00(-0.08%)
Aug 15, 2003 4.543 4.572 4.543 4.572 3,275 +0.17(+3.98%)
Aug 14, 2003 4.442 4.444 4.396 4.397 6,550 -0.04(-1.01%)
Aug 13, 2003 4.400 4.446 4.400 4.442 6,959 +0.03(+0.71%)
Aug 12, 2003 4.294 4.411 4.294 4.411 3,275 +0.16(+3.79%)
Aug 11, 2003 4.249 4.250 4.200 4.249 6,550 +0.03(+0.69%)
Aug 08, 2003 4.280 4.280 4.220 4.220 2,456 -0.06(-1.50%)
Aug 07, 2003 4.344 4.361 4.255 4.285 15,965 -0.16(-3.54%)
Aug 06, 2003 4.475 4.483 4.402 4.442 7,368 -0.07(-1.58%)
Aug 05, 2003 4.581 4.591 4.481 4.513 7,368 -0.04(-0.99%)
Aug 04, 2003 4.578 4.578 4.420 4.558 6,959 -0.02(-0.41%)
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.