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 (%)
Sep 30, 2005 8.855 8.873 8.659 8.659 2,947 -0.32(-3.54%)
Sep 29, 2005 8.977 8.977 8.977 8.977 1,259 -0.01(-0.14%)
Sep 28, 2005 8.989 8.989 8.989 8.989 0 +0.00(+0.00%)
Sep 27, 2005 9.069 9.069 8.989 8.989 2,120 -0.17(-1.87%)
Sep 26, 2005 9.160 9.160 9.160 9.160 491 +0.02(+0.20%)
Sep 23, 2005 9.142 9.160 9.099 9.142 11,831 -0.02(-0.20%)
Sep 22, 2005 9.099 9.160 9.099 9.160 4,372 +0.06(+0.67%)
Sep 21, 2005 9.099 9.099 9.099 9.099 7,146 +0.00(+0.00%)
Sep 20, 2005 9.099 9.099 9.099 9.099 1,424 +0.00(+0.00%)
Sep 19, 2005 9.160 9.160 9.099 9.099 2,169 -0.04(-0.47%)
Sep 16, 2005 9.160 9.160 9.099 9.142 15,983 -0.02(-0.20%)
Sep 15, 2005 9.313 9.313 9.160 9.160 4,162 +0.00(+0.00%)
Sep 14, 2005 9.313 9.313 9.160 9.160 1,637 +0.06(+0.67%)
Sep 13, 2005 9.069 9.099 9.069 9.099 6,162 -0.06(-0.67%)
Sep 12, 2005 9.380 9.380 9.160 9.160 491 +0.00(+0.00%)
Sep 09, 2005 9.139 9.160 9.139 9.160 1,383 +0.01(+0.07%)
Sep 08, 2005 9.154 9.154 9.154 9.154 1,504 +0.00(+0.00%)
Sep 07, 2005 9.099 9.154 9.099 9.154 1,146 -0.01(-0.07%)
Sep 06, 2005 9.282 9.307 9.069 9.160 15,561 +0.00(+0.00%)
Sep 02, 2005 9.069 9.160 9.069 9.160 5,967 +0.00(+0.00%)
Sep 01, 2005 9.160 9.160 8.977 9.160 6,060 +0.09(+1.01%)
Aug 31, 2005 9.392 9.392 9.069 9.069 2,850 -0.42(-4.38%)
Aug 30, 2005 9.258 9.484 9.111 9.484 1,801 +0.41(+4.51%)
Aug 29, 2005 9.093 9.093 9.075 9.075 2,456 -0.09(-0.93%)
Aug 26, 2005 9.160 9.160 9.160 9.160 0 +0.00(+0.00%)
Aug 25, 2005 9.130 9.160 9.130 9.160 2,931 +0.09(+0.94%)
Aug 24, 2005 9.154 9.160 9.075 9.075 3,111 -0.02(-0.27%)
Aug 23, 2005 9.099 9.099 9.099 9.099 327 +0.03(+0.34%)
Aug 22, 2005 9.069 9.077 9.069 9.069 1,310 +0.00(+0.00%)
Aug 19, 2005 9.069 9.069 9.069 9.069 163 +0.00(+0.00%)
Aug 18, 2005 9.069 9.160 9.069 9.069 2,664 +0.00(+0.00%)
Aug 17, 2005 9.069 9.069 9.069 9.069 1,863 -0.01(-0.13%)
Aug 16, 2005 9.069 9.081 9.069 9.081 605 +0.00(+0.00%)
Aug 15, 2005 9.069 9.087 9.069 9.081 1,146 -0.08(-0.87%)
Aug 12, 2005 8.983 9.160 8.983 9.160 26,007 +0.00(+0.00%)
Aug 11, 2005 9.160 9.160 9.160 9.160 8,565 +0.01(+0.07%)
Aug 10, 2005 9.154 9.154 9.154 9.154 0 +0.00(+0.00%)
Aug 09, 2005 9.099 9.154 9.087 9.154 20,708 -0.01(-0.07%)
Aug 08, 2005 9.099 9.160 9.099 9.160 1,146 +0.04(+0.47%)
Aug 05, 2005 9.105 9.264 9.105 9.117 5,112 +0.02(+0.20%)
Aug 04, 2005 9.038 9.099 9.038 9.099 491 -0.03(-0.33%)
Aug 03, 2005 9.160 9.191 9.099 9.130 25,154 -0.23(-2.48%)
Aug 02, 2005 9.227 9.520 9.227 9.362 2,783 +0.05(+0.59%)
Aug 01, 2005 9.203 9.563 9.203 9.307 5,585 +0.20(+2.21%)
Jul 29, 2005 9.160 9.582 9.099 9.105 3,293 -0.15(-1.58%)
Jul 28, 2005 9.349 9.349 9.252 9.252 494 +0.00(+0.00%)
Jul 27, 2005 9.252 9.252 9.252 9.252 163 +0.09(+0.93%)
Jul 26, 2005 9.160 9.172 9.160 9.166 2,626 -0.33(-3.47%)
Jul 25, 2005 9.160 9.545 9.099 9.496 4,267 +0.10(+1.06%)
Jul 22, 2005 9.203 9.396 9.203 9.396 494 -0.00(-0.02%)
Jul 21, 2005 9.429 9.569 9.264 9.398 2,557 -0.07(-0.71%)
Jul 20, 2005 9.215 9.465 9.062 9.465 4,120 +0.26(+2.79%)
Jul 19, 2005 9.007 9.423 9.007 9.209 16,904 -0.03(-0.33%)
Jul 18, 2005 9.178 9.423 9.081 9.240 8,023 -0.07(-0.72%)
Jul 15, 2005 9.007 9.465 9.007 9.307 9,871 +0.01(+0.07%)
Jul 14, 2005 9.007 9.301 9.007 9.301 5,813 +0.29(+3.25%)
Jul 13, 2005 9.136 9.136 9.007 9.007 2,947 +0.03(+0.34%)
Jul 12, 2005 9.044 9.221 8.977 8.977 1,856 -0.24(-2.58%)
Jul 11, 2005 9.117 9.423 9.117 9.215 6,964 +0.17(+1.89%)
Jul 08, 2005 9.044 9.044 9.044 9.044 163 +0.00(+0.00%)
Jul 07, 2005 9.044 9.044 9.044 9.044 846 +0.00(+0.00%)
Jul 06, 2005 9.044 9.044 9.044 9.044 442 +0.00(+0.00%)
Jul 05, 2005 9.044 9.044 9.044 9.044 327 -0.01(-0.07%)
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.