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, 2007 8.080 8.080 8.074 8.074 1,228 -0.01(-0.15%)
Oct 30, 2007 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Oct 29, 2007 8.129 8.129 8.086 8.086 1,064 -0.21(-2.58%)
Oct 26, 2007 8.123 8.300 8.123 8.300 736 +0.00(+0.00%)
Oct 25, 2007 8.178 8.300 8.178 8.300 1,146 +0.21(+2.65%)
Oct 24, 2007 8.086 8.086 8.086 8.086 0 +0.00(+0.00%)
Oct 23, 2007 8.086 8.086 8.086 8.086 327 -0.10(-1.20%)
Oct 22, 2007 8.324 8.324 8.184 8.184 2,947 -0.14(-1.69%)
Oct 19, 2007 8.324 8.325 8.324 8.325 704 +0.12(+1.44%)
Oct 18, 2007 8.185 8.276 8.185 8.207 1,584 +0.02(+0.21%)
Oct 17, 2007 8.392 8.392 8.190 8.190 1,786 +0.02(+0.22%)
Oct 16, 2007 8.172 8.172 8.172 8.172 0 +0.00(+0.00%)
Oct 15, 2007 8.361 8.361 8.111 8.172 4,420 -0.35(-4.09%)
Oct 12, 2007 8.398 8.520 8.398 8.520 7,695 +0.07(+0.87%)
Oct 11, 2007 8.416 8.447 8.416 8.447 428 +0.03(+0.36%)
Oct 10, 2007 8.416 8.416 8.416 8.416 163 +0.08(+0.95%)
Oct 09, 2007 8.337 8.337 8.337 8.337 0 +0.00(+0.00%)
Oct 08, 2007 8.337 8.337 8.337 8.337 0 +0.00(+0.00%)
Oct 05, 2007 8.337 8.337 8.337 8.337 654 -0.10(-1.16%)
Oct 04, 2007 8.226 8.434 8.221 8.434 3,197 +0.17(+2.07%)
Oct 03, 2007 8.166 8.398 8.166 8.263 654 -0.04(-0.51%)
Oct 02, 2007 8.612 8.612 8.129 8.306 12,748 -0.21(-2.51%)
Oct 01, 2007 8.550 8.789 8.520 8.520 7,531 -0.15(-1.76%)
Sep 28, 2007 8.636 8.795 8.550 8.673 13,198 +0.18(+2.16%)
Sep 27, 2007 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Sep 26, 2007 8.489 8.489 8.489 8.489 7,613 -0.05(-0.57%)
Sep 25, 2007 8.538 8.538 8.538 8.538 458 +0.05(+0.58%)
Sep 24, 2007 8.495 8.550 8.489 8.489 5,224 -0.06(-0.71%)
Sep 21, 2007 8.550 8.550 8.550 8.550 725 -0.09(-1.06%)
Sep 20, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 19, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 18, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 17, 2007 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Sep 14, 2007 8.642 8.642 8.642 8.642 2,451 +0.09(+1.07%)
Sep 13, 2007 8.416 8.575 8.323 8.550 4,602 +0.31(+3.70%)
Sep 12, 2007 8.550 8.550 8.245 8.245 25,378 -0.31(-3.57%)
Sep 11, 2007 8.544 8.550 8.306 8.550 1,801 +0.35(+4.32%)
Sep 10, 2007 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Sep 07, 2007 8.196 8.196 8.196 8.196 409 -0.35(-4.07%)
Sep 06, 2007 8.673 8.673 8.544 8.544 530 -0.05(-0.64%)
Sep 05, 2007 8.599 8.599 8.599 8.599 0 +0.00(+0.00%)
Sep 04, 2007 8.550 8.691 8.550 8.599 491 +0.23(+2.77%)
Aug 31, 2007 8.373 8.386 8.367 8.367 830 -0.09(-1.08%)
Aug 30, 2007 8.459 8.459 8.459 8.459 1,917 +0.03(+0.36%)
Aug 29, 2007 8.428 8.428 8.428 8.428 0 +0.00(+0.00%)
Aug 28, 2007 8.453 8.453 8.428 8.428 671 -0.03(-0.36%)
Aug 27, 2007 8.459 8.459 8.459 8.459 327 -0.12(-1.42%)
Aug 24, 2007 8.581 8.612 8.581 8.581 663 +0.18(+2.18%)
Aug 23, 2007 8.489 8.502 8.398 8.398 5,180 -0.15(-1.79%)
Aug 22, 2007 8.489 8.642 8.489 8.550 6,221 -0.08(-0.92%)
Aug 21, 2007 8.550 8.630 8.550 8.630 3,651 +0.27(+3.21%)
Aug 20, 2007 7.634 8.361 7.482 8.361 10,686 +0.61(+7.88%)
Aug 17, 2007 7.756 7.756 7.628 7.750 17,819 -0.08(-1.01%)
Aug 16, 2007 7.695 7.830 7.689 7.830 4,175 +0.13(+1.75%)
Aug 15, 2007 7.695 7.695 7.695 7.695 2,798 +0.00(+0.00%)
Aug 14, 2007 7.634 7.695 7.634 7.695 327 +0.06(+0.80%)
Aug 13, 2007 7.714 7.714 7.634 7.634 1,085 +0.00(+0.00%)
Aug 10, 2007 7.653 7.653 7.634 7.634 897 +0.00(+0.00%)
Aug 09, 2007 7.866 7.866 7.366 7.634 18,970 -0.15(-1.96%)
Aug 08, 2007 7.885 7.909 7.787 7.787 4,628 -0.09(-1.16%)
Aug 07, 2007 7.879 7.879 7.879 7.879 0 +0.00(+0.00%)
Aug 06, 2007 7.873 7.989 7.805 7.879 16,727 -0.22(-2.71%)
Aug 03, 2007 8.099 8.185 8.007 8.099 1,146 -0.09(-1.04%)
Aug 02, 2007 8.184 8.184 8.184 8.184 0 +0.00(+0.00%)
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.