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 30, 2008 8.673 8.673 8.123 8.636 1,309 +0.09(+1.00%)
Jun 27, 2008 8.422 8.550 8.422 8.550 941 -0.09(-1.06%)
Jun 26, 2008 8.398 8.642 8.398 8.642 9,776 -0.03(-0.35%)
Jun 25, 2008 8.612 8.673 8.550 8.673 1,390 +0.01(+0.14%)
Jun 24, 2008 8.660 8.660 8.660 8.660 163 -0.01(-0.14%)
Jun 23, 2008 8.428 8.673 8.153 8.673 1,427 +0.18(+2.16%)
Jun 20, 2008 8.221 8.508 8.221 8.489 1,473 +0.01(+0.14%)
Jun 19, 2008 8.263 8.477 8.166 8.477 2,128 -0.07(-0.86%)
Jun 18, 2008 8.153 8.673 8.153 8.550 1,632 -0.12(-1.41%)
Jun 17, 2008 8.642 8.673 8.642 8.673 327 +0.00(+0.00%)
Jun 16, 2008 8.648 8.673 8.612 8.673 3,837 +0.01(+0.14%)
Jun 13, 2008 8.685 8.685 8.141 8.660 6,493 +0.09(+1.07%)
Jun 12, 2008 8.630 8.630 8.306 8.569 1,571 -0.01(-0.14%)
Jun 11, 2008 8.569 8.581 8.569 8.581 491 +0.04(+0.43%)
Jun 10, 2008 8.544 8.544 8.544 8.544 163 -0.09(-1.06%)
Jun 09, 2008 8.343 8.642 8.150 8.636 2,598 -0.01(-0.07%)
Jun 06, 2008 8.642 8.642 8.642 8.642 1,309 +0.00(+0.00%)
Jun 05, 2008 8.618 8.642 8.618 8.642 1,003 +0.01(+0.07%)
Jun 04, 2008 8.288 8.642 8.257 8.636 4,068 +0.00(+0.00%)
Jun 03, 2008 8.642 8.642 8.282 8.636 1,146 -0.01(-0.07%)
Jun 02, 2008 8.642 8.642 8.642 8.642 327 -0.05(-0.63%)
May 30, 2008 8.673 8.697 8.673 8.697 563 +0.00(+0.00%)
May 29, 2008 8.673 8.697 8.673 8.697 327 -0.01(-0.07%)
May 28, 2008 8.703 8.703 8.703 8.703 204 +0.00(+0.00%)
May 27, 2008 8.624 8.703 8.520 8.703 3,602 +0.14(+1.64%)
May 26, 2008 8.569 8.642 8.563 8.563 1,964 +0.00(+0.00%)
May 23, 2008 8.569 8.642 8.563 8.563 1,964 +0.02(+0.21%)
May 22, 2008 8.581 8.581 8.324 8.544 3,051 -0.01(-0.07%)
May 21, 2008 8.550 8.550 8.550 8.550 327 +0.00(+0.00%)
May 20, 2008 8.544 8.550 8.544 8.550 491 +0.03(+0.36%)
May 19, 2008 8.489 8.520 8.489 8.520 327 -0.03(-0.36%)
May 16, 2008 8.489 8.550 8.489 8.550 491 -0.09(-1.06%)
May 15, 2008 8.343 8.642 8.343 8.642 478 +0.00(+0.00%)
May 14, 2008 8.612 8.642 8.612 8.642 327 +0.00(+0.00%)
May 13, 2008 8.621 8.642 8.621 8.642 654 -0.02(-0.21%)
May 12, 2008 8.660 8.660 8.660 8.660 163 +0.00(+0.00%)
May 09, 2008 8.642 8.660 8.343 8.660 2,128 +0.02(+0.21%)
May 08, 2008 8.673 8.691 8.642 8.642 654 -0.05(-0.63%)
May 07, 2008 8.465 8.697 8.465 8.697 8,933 +0.03(+0.35%)
May 06, 2008 8.667 8.667 8.667 8.667 240 +0.09(+1.00%)
May 05, 2008 8.398 8.581 8.398 8.581 654 -0.05(-0.57%)
May 02, 2008 8.636 8.636 8.312 8.630 982 +0.17(+2.02%)
May 01, 2008 8.459 8.459 8.459 8.459 491 -0.09(-1.00%)
Apr 30, 2008 8.361 8.550 8.080 8.544 9,941 -0.07(-0.78%)
Apr 29, 2008 8.459 8.612 8.459 8.612 640 +0.03(+0.36%)
Apr 28, 2008 8.331 8.581 8.331 8.581 818 -0.03(-0.35%)
Apr 25, 2008 8.599 8.612 8.599 8.612 327 -0.04(-0.42%)
Apr 24, 2008 8.648 8.648 8.648 8.648 163 +0.02(+0.21%)
Apr 23, 2008 8.294 8.636 8.282 8.630 1,308 -0.04(-0.42%)
Apr 22, 2008 8.660 8.667 8.660 8.667 327 +0.09(+1.07%)
Apr 21, 2008 8.575 8.575 8.575 8.575 163 -0.09(-1.05%)
Apr 18, 2008 8.673 8.673 8.251 8.667 818 -0.03(-0.35%)
Apr 17, 2008 8.303 8.697 8.303 8.697 818 +0.00(+0.00%)
Apr 16, 2008 8.251 8.697 8.251 8.697 36,021 +0.00(+0.00%)
Apr 15, 2008 8.673 8.703 8.208 8.697 12,376 -0.01(-0.07%)
Apr 14, 2008 8.703 8.703 8.703 8.703 818 +0.00(+0.00%)
Apr 11, 2008 8.703 8.703 8.703 8.703 163 +0.00(+0.00%)
Apr 10, 2008 8.538 8.703 8.538 8.703 8,880 +0.45(+5.48%)
Apr 09, 2008 8.673 8.673 8.251 8.251 5,067 -0.40(-4.59%)
Apr 08, 2008 8.648 8.648 8.648 8.648 163 +0.00(+0.00%)
Apr 07, 2008 8.648 8.648 8.648 8.648 163 +0.33(+3.96%)
Apr 04, 2008 8.673 8.673 8.318 8.318 1,946 -0.35(-4.08%)
Apr 03, 2008 8.612 8.673 8.612 8.673 1,637 +0.02(+0.28%)
Apr 02, 2008 8.648 8.648 8.648 8.648 163 +0.04(+0.43%)
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.