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 )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 8.094 8.512 8.094 8.406 999 +0.02(+0.18%)
Jul 30, 2008 8.176 8.391 8.176 8.391 561 -0.15(-1.81%)
Jul 29, 2008 8.545 8.545 8.073 8.545 991 +0.11(+1.29%)
Jul 28, 2008 8.291 8.436 8.291 8.436 330 -0.09(-1.06%)
Jul 25, 2008 8.539 8.539 8.460 8.527 660 +0.11(+1.37%)
Jul 24, 2008 8.472 8.472 8.412 8.412 512 +0.34(+4.28%)
Jul 23, 2008 8.139 8.267 8.067 8.067 1,156 -0.14(-1.70%)
Jul 22, 2008 8.230 8.279 8.206 8.206 1,817 +0.02(+0.30%)
Jul 21, 2008 8.182 8.182 8.182 8.182 0 +0.00(+0.00%)
Jul 18, 2008 8.091 8.539 7.946 8.182 2,478 +0.01(+0.07%)
Jul 17, 2008 8.412 8.466 8.170 8.176 2,976 -0.11(-1.39%)
Jul 16, 2008 8.291 8.291 8.291 8.291 165 -0.04(-0.50%)
Jul 15, 2008 8.176 8.332 7.952 8.332 3,304 +0.16(+1.92%)
Jul 14, 2008 8.381 8.454 8.176 8.176 4,122 -0.29(-3.43%)
Jul 11, 2008 8.188 8.466 8.176 8.466 3,635 -0.03(-0.36%)
Jul 10, 2008 8.472 8.545 8.412 8.496 1,156 +0.08(+0.93%)
Jul 09, 2008 8.418 8.418 8.418 8.418 165 +0.02(+0.22%)
Jul 08, 2008 8.472 8.472 8.176 8.400 4,461 -0.03(-0.36%)
Jul 07, 2008 8.442 8.448 8.176 8.430 2,272 -0.02(-0.29%)
Jul 04, 2008 8.218 8.563 8.170 8.454 4,792 +0.00(+0.00%)
Jul 03, 2008 8.218 8.563 8.170 8.454 4,792 -0.11(-1.27%)
Jul 02, 2008 8.472 8.563 8.454 8.563 1,966 -0.00(-0.00%)
Jul 01, 2008 8.049 8.563 8.049 8.563 826 +0.01(+0.07%)
Jun 30, 2008 8.593 8.593 8.049 8.557 1,321 +0.08(+1.00%)
Jun 27, 2008 8.345 8.472 8.345 8.472 950 -0.09(-1.06%)
Jun 26, 2008 8.321 8.563 8.321 8.563 9,866 -0.03(-0.35%)
Jun 25, 2008 8.533 8.593 8.472 8.593 1,402 +0.01(+0.14%)
Jun 24, 2008 8.581 8.581 8.581 8.581 165 -0.01(-0.14%)
Jun 23, 2008 8.351 8.593 8.079 8.593 1,440 +0.18(+2.16%)
Jun 20, 2008 8.145 8.430 8.145 8.412 1,487 +0.01(+0.14%)
Jun 19, 2008 8.188 8.400 8.091 8.400 2,148 -0.07(-0.86%)
Jun 18, 2008 8.079 8.593 8.079 8.472 1,647 -0.12(-1.41%)
Jun 17, 2008 8.563 8.593 8.563 8.593 330 +0.00(+0.00%)
Jun 16, 2008 8.569 8.593 8.533 8.593 3,873 +0.01(+0.14%)
Jun 13, 2008 8.605 8.605 8.067 8.581 6,553 +0.09(+1.07%)
Jun 12, 2008 8.551 8.551 8.230 8.490 1,586 -0.01(-0.14%)
Jun 11, 2008 8.490 8.503 8.490 8.503 495 +0.04(+0.43%)
Jun 10, 2008 8.466 8.466 8.466 8.466 165 -0.09(-1.06%)
Jun 09, 2008 8.267 8.563 8.076 8.557 2,622 -0.01(-0.07%)
Jun 06, 2008 8.563 8.563 8.563 8.563 1,321 +0.00(+0.00%)
Jun 05, 2008 8.539 8.563 8.539 8.563 1,012 +0.01(+0.07%)
Jun 04, 2008 8.212 8.563 8.182 8.557 4,106 +0.00(+0.00%)
Jun 03, 2008 8.563 8.563 8.206 8.557 1,156 -0.01(-0.07%)
Jun 02, 2008 8.563 8.563 8.563 8.563 330 -0.05(-0.63%)
May 30, 2008 8.593 8.617 8.593 8.617 568 +0.00(+0.00%)
May 29, 2008 8.593 8.617 8.593 8.617 330 -0.01(-0.07%)
May 28, 2008 8.624 8.624 8.624 8.624 206 +0.00(+0.00%)
May 27, 2008 8.545 8.624 8.442 8.624 3,635 +0.14(+1.64%)
May 26, 2008 8.490 8.563 8.484 8.484 1,982 +0.00(+0.00%)
May 23, 2008 8.490 8.563 8.484 8.484 1,982 +0.02(+0.21%)
May 22, 2008 8.503 8.503 8.248 8.466 3,080 -0.01(-0.07%)
May 21, 2008 8.472 8.472 8.472 8.472 330 +0.00(+0.00%)
May 20, 2008 8.466 8.472 8.466 8.472 495 +0.03(+0.36%)
May 19, 2008 8.412 8.442 8.412 8.442 330 -0.03(-0.36%)
May 16, 2008 8.412 8.472 8.412 8.472 495 -0.09(-1.06%)
May 15, 2008 8.267 8.563 8.267 8.563 482 +0.00(+0.00%)
May 14, 2008 8.533 8.563 8.533 8.563 330 +0.00(+0.00%)
May 13, 2008 8.542 8.563 8.542 8.563 660 -0.02(-0.21%)
May 12, 2008 8.581 8.581 8.581 8.581 165 +0.00(+0.00%)
May 09, 2008 8.563 8.581 8.267 8.581 2,148 +0.02(+0.21%)
May 08, 2008 8.593 8.611 8.563 8.563 660 -0.05(-0.63%)
May 07, 2008 8.388 8.617 8.388 8.617 9,015 +0.03(+0.35%)
May 06, 2008 8.587 8.587 8.587 8.587 242 +0.08(+1.00%)
May 05, 2008 8.321 8.503 8.321 8.503 660 -0.05(-0.57%)
May 02, 2008 8.557 8.557 8.236 8.551 991 +0.17(+2.02%)
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.