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 (%)
Apr 30, 2004 4.178 4.233 4.138 4.138 6,549 -0.04(-0.94%)
Apr 29, 2004 4.235 4.261 4.168 4.178 9,414 -0.03(-0.74%)
Apr 28, 2004 4.251 4.261 4.174 4.209 9,414 -0.04(-0.99%)
Apr 27, 2004 4.222 4.251 4.202 4.251 35,612 +0.01(+0.35%)
Apr 26, 2004 4.251 4.251 4.230 4.236 2,456 -0.00(-0.05%)
Apr 23, 2004 4.275 4.275 4.209 4.238 6,140 -0.06(-1.43%)
Apr 22, 2004 4.251 4.300 4.236 4.300 7,368 +0.00(+0.09%)
Apr 21, 2004 4.250 4.296 4.192 4.296 4,912 +0.07(+1.55%)
Apr 20, 2004 4.349 4.349 4.230 4.230 8,596 -0.12(-2.83%)
Apr 19, 2004 4.349 4.353 4.343 4.353 15,145 +0.01(+0.18%)
Apr 16, 2004 4.352 4.372 4.332 4.346 31,109 -0.00(-0.07%)
Apr 15, 2004 4.255 4.349 4.231 4.349 49,120 +0.11(+2.65%)
Apr 14, 2004 4.258 4.300 4.227 4.236 38,477 -0.00(-0.12%)
Apr 13, 2004 4.251 4.283 4.235 4.241 51,985 -0.00(-0.09%)
Apr 12, 2004 4.262 4.275 4.243 4.245 4,093 -0.04(-0.84%)
Apr 08, 2004 4.255 4.283 4.255 4.281 6,549 +0.04(+0.92%)
Apr 07, 2004 4.228 4.242 4.228 4.242 3,684 -0.03(-0.75%)
Apr 06, 2004 4.349 4.349 4.274 4.274 5,730 -0.07(-1.71%)
Apr 05, 2004 4.358 4.358 4.339 4.349 3,274 -0.00(-0.02%)
Apr 02, 2004 4.317 4.349 4.315 4.349 7,777 +0.06(+1.41%)
Apr 01, 2004 4.240 4.319 4.240 4.289 85,141 +0.04(+0.92%)
Mar 31, 2004 4.222 4.250 4.222 4.250 2,865 +0.03(+0.62%)
Mar 30, 2004 4.246 4.246 4.223 4.223 1,637 -0.02(-0.53%)
Mar 29, 2004 4.250 4.275 4.240 4.246 7,777 -0.00(-0.02%)
Mar 26, 2004 4.199 4.249 4.199 4.247 9,005 +0.11(+2.65%)
Mar 25, 2004 4.202 4.204 4.125 4.137 8,596 -0.07(-1.56%)
Mar 24, 2004 4.087 4.203 4.087 4.203 24,150 +0.08(+2.02%)
Mar 23, 2004 4.124 4.202 4.087 4.120 10,642 +0.00(+0.00%)
Mar 22, 2004 4.092 4.202 4.085 4.120 36,430 +0.03(+0.72%)
Mar 19, 2004 4.132 4.166 4.091 4.091 11,461 +0.00(+0.00%)
Mar 18, 2004 4.204 4.204 4.091 4.091 6,549 -0.04(-0.93%)
Mar 17, 2004 4.095 4.129 4.095 4.129 4,502 +0.04(+0.91%)
Mar 16, 2004 4.166 4.166 4.091 4.092 6,549 -0.01(-0.24%)
Mar 15, 2004 4.291 4.291 4.055 4.101 23,332 -0.19(-4.40%)
Mar 12, 2004 4.142 4.290 4.063 4.290 9,824 +0.23(+5.76%)
Mar 11, 2004 4.066 4.102 4.025 4.056 37,658 +0.00(+0.02%)
Mar 10, 2004 4.010 4.132 3.916 4.055 19,648 +0.02(+0.56%)
Mar 09, 2004 4.105 4.105 4.033 4.033 8,186 -0.14(-3.46%)
Mar 08, 2004 4.243 4.299 4.178 4.178 5,321 -0.07(-1.58%)
Mar 05, 2004 4.112 4.300 4.112 4.244 54,032 +0.09(+2.20%)
Mar 04, 2004 4.104 4.153 4.104 4.153 7,368 +0.03(+0.62%)
Mar 03, 2004 4.104 4.157 4.077 4.128 5,730 -0.00(-0.12%)
Mar 02, 2004 4.093 4.134 4.063 4.133 21,285 +0.02(+0.38%)
Mar 01, 2004 4.046 4.154 4.041 4.117 46,664 +0.05(+1.29%)
Feb 27, 2004 4.027 4.064 4.027 4.064 9,005 +0.04(+0.93%)
Feb 26, 2004 4.171 4.171 4.007 4.027 11,461 -0.08(-1.88%)
Feb 25, 2004 4.057 4.129 4.011 4.104 44,617 +0.10(+2.41%)
Feb 24, 2004 4.036 4.134 4.007 4.007 24,150 -0.04(-0.92%)
Feb 23, 2004 4.098 4.098 3.950 4.045 20,876 +0.10(+2.45%)
Feb 20, 2004 4.010 4.072 3.941 3.948 20,876 -0.16(-3.81%)
Feb 19, 2004 4.108 4.134 4.104 4.104 11,052 -0.07(-1.68%)
Feb 18, 2004 4.104 4.176 4.062 4.174 2,865 +0.07(+1.71%)
Feb 17, 2004 4.085 4.163 4.010 4.104 17,601 +0.16(+4.09%)
Feb 13, 2004 3.966 4.178 3.943 3.943 15,145 -0.04(-0.96%)
Feb 12, 2004 4.102 4.103 3.980 3.981 10,642 -0.00(-0.12%)
Feb 11, 2004 4.089 4.094 3.971 3.986 10,233 -0.18(-4.34%)
Feb 10, 2004 4.058 4.167 4.007 4.167 20,057 +0.14(+3.57%)
Feb 09, 2004 3.969 4.075 3.969 4.023 4,502 -0.02(-0.53%)
Feb 06, 2004 4.007 4.142 4.005 4.045 13,508 +0.08(+2.05%)
Feb 05, 2004 4.155 4.155 3.959 3.964 9,005 -0.07(-1.65%)
Feb 04, 2004 4.135 4.135 4.007 4.030 19,238 -0.07(-1.81%)
Feb 03, 2004 4.094 4.178 4.081 4.104 13,508 +0.01(+0.24%)
Feb 02, 2004 4.087 4.174 4.085 4.094 5,730 +0.01(+0.34%)
Jan 30, 2004 4.109 4.128 4.081 4.081 4,093 -0.09(-2.22%)
Jan 29, 2004 4.108 4.191 4.082 4.174 11,052 +0.00(+0.02%)
Jan 28, 2004 4.171 4.251 4.171 4.173 11,461 -0.10(-2.34%)
Jan 27, 2004 4.299 4.331 4.272 4.272 18,829 -0.03(-0.63%)
Jan 26, 2004 4.246 4.314 4.212 4.300 32,337 +0.05(+1.15%)
Jan 23, 2004 4.117 4.251 4.109 4.251 82,685 +0.05(+1.16%)
Jan 22, 2004 4.202 4.202 4.195 4.202 18,420 +0.03(+0.70%)
Jan 21, 2004 4.155 4.199 4.155 4.173 4,093 -0.05(-1.27%)
Jan 20, 2004 4.226 4.240 4.226 4.226 34,384 +0.00(+0.00%)
Jan 16, 2004 4.159 4.226 4.153 4.226 31,928 +0.07(+1.62%)
Jan 15, 2004 4.148 4.163 4.075 4.159 8,186 +0.03(+0.64%)
Jan 14, 2004 4.078 4.150 4.078 4.133 38,080 +0.08(+1.98%)
Jan 13, 2004 3.939 4.074 3.938 4.052 34,142 +0.12(+3.01%)
Jan 12, 2004 3.907 3.944 3.907 3.934 7,073 +0.03(+0.70%)
Jan 09, 2004 3.907 3.949 3.907 3.907 77,994 +0.00(+0.03%)
Jan 08, 2004 3.924 3.958 3.870 3.906 42,165 +0.00(+0.05%)
Jan 07, 2004 3.875 3.989 3.861 3.904 109,947 +0.04(+1.14%)
Jan 06, 2004 3.811 3.860 3.801 3.860 196,071 +0.11(+3.00%)
Jan 05, 2004 3.681 3.767 3.650 3.748 136,308 +0.10(+2.82%)
Jan 02, 2004 4.120 4.120 3.534 3.645 950,883 -0.47(-11.36%)
Dec 31, 2003 4.163 4.182 4.112 4.112 8,186 -0.11(-2.71%)
Dec 30, 2003 4.192 4.226 4.192 4.226 3,806 -0.05(-1.08%)
Dec 29, 2003 4.292 4.292 4.202 4.272 7,949 +0.06(+1.42%)
Dec 26, 2003 4.190 4.213 4.190 4.213 2,046 +0.02(+0.56%)
Dec 24, 2003 4.189 4.189 4.189 4.189 818 +0.07(+1.80%)
Dec 23, 2003 4.115 4.115 4.115 4.115 0 +0.00(+0.00%)
Dec 22, 2003 4.202 4.202 4.115 4.115 2,648 -0.09(-2.21%)
Dec 19, 2003 4.212 4.212 4.104 4.208 4,912 +0.03(+0.65%)
Dec 18, 2003 4.124 4.261 4.107 4.180 6,213 +0.06(+1.37%)
Dec 17, 2003 4.211 4.211 4.124 4.124 3,274 -0.01(-0.28%)
Dec 16, 2003 4.301 4.301 4.135 4.136 5,869 -0.07(-1.58%)
Dec 15, 2003 4.454 4.495 4.202 4.202 14,936 -0.24(-5.45%)
Dec 12, 2003 4.320 4.444 4.307 4.444 6,958 +0.19(+4.36%)
Dec 11, 2003 4.266 4.363 4.259 4.259 10,233 -0.02(-0.41%)
Dec 10, 2003 4.326 4.326 4.258 4.276 4,093 -0.01(-0.18%)
Dec 09, 2003 4.283 4.392 4.240 4.284 18,767 -0.06(-1.39%)
Dec 08, 2003 4.295 4.397 4.251 4.345 8,792 +0.06(+1.30%)
Dec 05, 2003 4.310 4.251 4.234 4.289 3,712 -0.02(-0.50%)
Dec 04, 2003 4.319 4.329 4.218 4.310 9,537 -0.06(-1.41%)
Dec 03, 2003 4.418 4.544 4.358 4.372 12,758 -0.16(-3.43%)
Dec 02, 2003 4.532 4.642 4.509 4.527 24,605 +0.00(+0.11%)
Dec 01, 2003 4.367 4.522 4.367 4.522 18,129 +0.13(+2.84%)
Nov 28, 2003 4.426 4.434 4.368 4.397 13,986 +0.03(+0.67%)
Nov 26, 2003 4.378 4.431 4.266 4.368 20,008 -0.03(-0.64%)
Nov 25, 2003 4.188 4.396 4.188 4.396 13,491 +0.13(+2.98%)
Nov 24, 2003 4.150 4.300 4.104 4.269 27,544 +0.14(+3.43%)
Nov 21, 2003 4.157 4.157 4.049 4.128 39,824 +0.08(+2.08%)
Nov 20, 2003 4.113 4.126 4.038 4.044 13,622 +0.05(+1.25%)
Nov 19, 2003 3.938 3.994 3.938 3.994 5,088 +0.04(+0.91%)
Nov 18, 2003 4.030 4.036 3.958 3.958 6,713 -0.07(-1.72%)
Nov 17, 2003 4.221 4.221 4.027 4.027 19,611 -0.19(-4.58%)
Nov 14, 2003 4.329 4.378 4.211 4.221 7,388 -0.08(-1.80%)
Nov 13, 2003 4.295 4.302 4.258 4.298 10,585 +0.05(+1.10%)
Nov 12, 2003 4.234 4.285 4.234 4.251 2,791 +0.06(+1.37%)
Nov 11, 2003 4.111 4.215 4.060 4.193 16,483 +0.14(+3.40%)
Nov 10, 2003 4.178 4.212 4.055 4.055 9,824 -0.13(-3.17%)
Nov 07, 2003 4.202 4.202 4.177 4.188 5,321 +0.02(+0.49%)
Nov 06, 2003 4.087 4.168 4.087 4.168 7,400 +0.07(+1.69%)
Nov 05, 2003 4.093 4.099 4.077 4.098 10,233 +0.00(+0.12%)
Nov 04, 2003 4.099 4.099 4.093 4.093 4,494 -0.00(-0.12%)
Nov 03, 2003 4.045 4.099 3.972 4.098 4,912 +0.06(+1.38%)
Oct 31, 2003 4.051 4.051 4.019 4.043 3,684 +0.01(+0.29%)
Oct 30, 2003 3.977 4.031 3.981 4.031 14,326 +0.05(+1.35%)
Oct 29, 2003 4.007 4.041 3.894 3.977 29,062 +0.04(+1.12%)
Oct 28, 2003 3.925 3.972 3.860 3.933 14,736 +0.02(+0.63%)
Oct 27, 2003 3.838 3.909 3.838 3.909 10,642 +0.09(+2.30%)
Oct 24, 2003 3.850 3.866 3.811 3.821 12,689 -0.04(-1.01%)
Oct 23, 2003 3.939 3.939 3.856 3.860 6,140 -0.07(-1.74%)
Oct 22, 2003 4.116 4.116 3.928 3.928 14,736 -0.14(-3.53%)
Oct 21, 2003 4.138 4.162 4.072 4.072 5,321 -0.05(-1.21%)
Oct 20, 2003 4.154 4.154 4.122 4.122 818 -0.00(-0.05%)
Oct 17, 2003 4.192 4.192 4.114 4.124 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 4.172 4.192 2,046 +0.00(+0.12%)
Oct 14, 2003 4.157 4.187 4.138 4.187 8,735 +0.06(+1.47%)
Oct 13, 2003 4.069 4.128 4.050 4.127 9,414 +0.07(+1.76%)
Oct 10, 2003 4.248 4.248 4.055 4.055 13,098 -0.07(-1.77%)
Oct 09, 2003 4.154 4.285 4.129 4.129 15,554 -0.12(-2.76%)
Oct 08, 2003 4.280 4.295 4.183 4.246 13,098 -0.05(-1.25%)
Oct 07, 2003 4.281 4.300 4.281 4.300 6,958 +0.00(+0.05%)
Oct 06, 2003 4.299 4.299 4.298 4.298 818 +0.00(+0.00%)
Oct 03, 2003 4.278 4.300 4.278 4.298 4,912 +0.02(+0.46%)
Oct 02, 2003 4.295 4.295 4.105 4.278 11,052 -0.02(-0.48%)
Oct 01, 2003 4.152 4.299 4.151 4.299 10,384 +0.17(+4.12%)
Sep 30, 2003 4.306 4.312 4.129 4.129 15,964 -0.16(-3.67%)
Sep 29, 2003 4.314 4.503 4.281 4.286 20,569 -0.03(-0.77%)
Sep 26, 2003 4.466 4.567 4.314 4.319 13,548 -0.24(-5.25%)
Sep 25, 2003 4.604 4.595 4.559 4.559 14,736 -0.04(-0.98%)
Sep 24, 2003 4.598 4.613 4.594 4.604 12,894 +0.01(+0.13%)
Sep 23, 2003 4.591 4.641 4.569 4.598 11,097 -0.04(-0.95%)
Sep 22, 2003 4.622 4.642 4.442 4.642 25,812 +0.00(+0.00%)
Sep 19, 2003 4.569 4.642 4.569 4.642 31,911 +0.06(+1.28%)
Sep 18, 2003 4.593 4.593 4.545 4.583 4,502 -0.01(-0.21%)
Sep 17, 2003 4.493 4.593 4.481 4.593 10,233 +0.02(+0.47%)
Sep 16, 2003 4.592 4.592 4.501 4.571 20,876 -0.02(-0.45%)
Sep 15, 2003 4.592 4.592 4.483 4.592 17,601 +0.04(+0.84%)
Sep 12, 2003 4.570 4.594 4.470 4.554 12,689 -0.03(-0.64%)
Sep 11, 2003 4.471 4.583 4.447 4.583 9,824 +0.06(+1.34%)
Sep 10, 2003 4.518 4.539 4.435 4.522 40,114 +0.01(+0.19%)
Sep 09, 2003 4.552 4.552 4.452 4.514 8,596 +0.07(+1.49%)
Sep 08, 2003 4.449 4.476 4.422 4.447 17,192 +0.01(+0.24%)
Sep 05, 2003 4.466 4.466 4.401 4.436 12,280 -0.02(-0.44%)
Sep 04, 2003 4.471 4.471 4.435 4.456 11,461 -0.01(-0.31%)
Sep 03, 2003 4.480 4.480 4.446 4.470 8,596 -0.00(-0.02%)
Sep 02, 2003 4.471 4.471 4.377 4.471 11,870 -0.01(-0.22%)
Aug 29, 2003 4.386 4.480 4.386 4.480 2,046 +0.11(+2.44%)
Aug 28, 2003 4.466 4.479 4.374 4.374 8,186 -0.11(-2.48%)
Aug 27, 2003 4.402 4.488 4.402 4.485 9,005 -0.01(-0.22%)
Aug 26, 2003 4.469 4.521 4.397 4.495 8,596 +0.03(+0.66%)
Aug 25, 2003 4.487 4.537 4.417 4.466 6,140 -0.02(-0.48%)
Aug 22, 2003 4.544 4.544 4.417 4.487 8,186 -0.06(-1.25%)
Aug 21, 2003 4.476 4.544 4.476 4.544 7,777 +0.00(+0.00%)
Aug 20, 2003 4.532 4.568 4.527 4.544 21,285 -0.00(-0.11%)
Aug 19, 2003 4.568 4.568 4.520 4.549 13,917 -0.02(-0.43%)
Aug 18, 2003 4.457 4.571 4.457 4.568 23,741 -0.00(-0.08%)
Aug 15, 2003 4.544 4.572 4.544 4.572 3,274 +0.17(+3.98%)
Aug 14, 2003 4.442 4.444 4.396 4.397 6,549 -0.04(-1.01%)
Aug 13, 2003 4.401 4.446 4.401 4.442 6,958 +0.03(+0.71%)
Aug 12, 2003 4.295 4.411 4.295 4.411 3,274 +0.16(+3.79%)
Aug 11, 2003 4.250 4.251 4.201 4.250 6,549 +0.03(+0.69%)
Aug 08, 2003 4.280 4.280 4.221 4.221 2,456 -0.06(-1.51%)
Aug 07, 2003 4.345 4.361 4.256 4.285 15,964 -0.16(-3.54%)
Aug 06, 2003 4.476 4.483 4.402 4.442 7,368 -0.07(-1.58%)
Aug 05, 2003 4.581 4.592 4.481 4.514 7,368 -0.04(-0.99%)
Aug 04, 2003 4.578 4.578 4.421 4.559 6,958 -0.02(-0.41%)
Aug 01, 2003 4.725 4.725 4.341 4.577 17,192 -0.07(-1.49%)
Jul 31, 2003 4.546 4.725 4.546 4.647 21,694 +0.10(+2.24%)
Jul 30, 2003 4.524 4.558 4.514 4.545 7,777 +0.01(+0.24%)
Jul 29, 2003 4.519 4.534 4.409 4.534 17,192 +0.02(+0.35%)
Jul 28, 2003 4.528 4.529 4.424 4.519 14,326 +0.01(+0.13%)
Jul 25, 2003 4.480 4.518 4.422 4.513 9,414 +0.10(+2.34%)
Jul 24, 2003 4.515 4.528 4.409 4.409 5,730 -0.08(-1.70%)
Jul 23, 2003 4.388 4.485 4.381 4.485 5,730 +0.14(+3.15%)
Jul 22, 2003 4.279 4.349 4.279 4.349 4,912 +0.08(+1.85%)
Jul 21, 2003 4.316 4.322 4.269 4.269 8,596 -0.05(-1.24%)
Jul 18, 2003 4.375 4.375 4.323 4.323 2,046 +0.00(+0.02%)
Jul 17, 2003 4.302 4.394 4.278 4.322 6,140 +0.00(+0.02%)
Jul 16, 2003 4.331 4.331 4.315 4.321 12,280 -0.00(-0.07%)
Jul 15, 2003 4.194 4.324 4.193 4.324 22,104 +0.08(+1.96%)
Jul 14, 2003 4.241 4.241 4.237 4.241 16,373 +0.01(+0.35%)
Jul 11, 2003 4.225 4.226 4.225 4.226 7,777 +0.06(+1.43%)
Jul 10, 2003 4.190 4.202 4.165 4.167 10,642 -0.06(-1.36%)
Jul 09, 2003 4.155 4.240 4.090 4.224 55,669 +0.07(+1.65%)
Jul 08, 2003 4.202 4.202 4.087 4.156 26,197 -0.02(-0.44%)
Jul 07, 2003 4.142 4.175 4.095 4.175 13,917 +0.06(+1.47%)
Jul 03, 2003 4.129 4.179 4.114 4.114 6,549 -0.07(-1.75%)
Jul 02, 2003 4.225 4.229 4.140 4.187 14,736 +0.02(+0.49%)
Jul 01, 2003 4.203 4.306 4.167 4.167 65,084 -0.18(-4.05%)
Jun 30, 2003 4.428 4.495 4.241 4.343 555,057 -0.10(-2.27%)
Jun 27, 2003 4.461 4.519 4.406 4.443 64,674 -0.02(-0.48%)
Jun 26, 2003 4.448 4.504 4.448 4.465 22,104 +0.02(+0.37%)
Jun 25, 2003 4.523 4.553 4.412 4.448 33,565 -0.12(-2.59%)
Jun 24, 2003 4.411 4.566 4.410 4.566 115,432 +0.16(+3.52%)
Jun 23, 2003 4.202 4.422 4.200 4.411 47,892 +0.19(+4.44%)
Jun 20, 2003 4.339 4.339 4.202 4.223 42,161 -0.12(-2.70%)
Jun 19, 2003 4.420 4.436 4.333 4.341 18,010 -0.07(-1.49%)
Jun 18, 2003 4.419 4.439 4.339 4.406 37,658 -0.09(-1.94%)
Jun 17, 2003 4.406 4.495 4.377 4.493 38,886 +0.10(+2.20%)
Jun 16, 2003 4.349 4.414 4.324 4.396 66,312 +0.05(+1.12%)
Jun 13, 2003 4.253 4.349 4.253 4.348 60,581 +0.11(+2.70%)
Jun 12, 2003 4.259 4.260 4.202 4.233 22,922 -0.01(-0.14%)
Jun 11, 2003 4.220 4.266 4.196 4.239 18,010 +0.01(+0.16%)
Jun 10, 2003 4.202 4.232 4.201 4.232 11,052 +0.03(+0.72%)
Jun 09, 2003 4.122 4.200 4.153 4.202 2,865 +0.08(+1.94%)
Jun 06, 2003 4.136 4.136 4.101 4.122 4,502 +0.02(+0.48%)
Jun 05, 2003 4.031 4.122 4.031 4.102 10,642 +0.05(+1.16%)
Jun 04, 2003 4.221 4.230 4.052 4.055 11,052 -0.15(-3.56%)
Jun 03, 2003 4.229 4.251 4.202 4.205 8,186 -0.05(-1.08%)
Jun 02, 2003 4.218 4.251 4.200 4.251 10,233 +0.01(+0.26%)
May 30, 2003 4.168 4.240 4.163 4.240 7,368 +0.06(+1.52%)
May 29, 2003 4.205 4.275 4.177 4.177 10,233 -0.07(-1.75%)
May 28, 2003 4.129 4.251 4.129 4.251 46,254 +0.04(+0.93%)
May 27, 2003 4.055 4.212 4.055 4.212 13,098 +0.09(+2.25%)
May 23, 2003 4.056 4.170 4.055 4.119 26,606 -0.01(-0.21%)
May 22, 2003 4.168 4.236 4.056 4.128 47,073 -0.08(-1.90%)
May 21, 2003 4.192 4.236 4.192 4.208 6,549 +0.02(+0.55%)
May 20, 2003 4.260 4.260 4.162 4.185 10,642 -0.10(-2.43%)
May 19, 2003 4.318 4.322 4.272 4.289 5,321 -0.03(-0.68%)
May 16, 2003 4.264 4.318 4.264 4.318 4,093 +0.04(+0.98%)
May 15, 2003 4.266 4.296 4.247 4.276 8,596 +0.02(+0.39%)
May 14, 2003 4.234 4.260 4.215 4.260 15,145 +0.03(+0.79%)
May 13, 2003 4.260 4.260 4.226 4.226 6,549 -0.03(-0.78%)
May 12, 2003 4.262 4.282 4.178 4.260 36,021 -0.00(-0.05%)
May 09, 2003 4.339 4.339 4.172 4.262 39,296 -0.08(-1.78%)
May 08, 2003 4.221 4.339 4.221 4.339 70,405 +0.12(+2.80%)
May 07, 2003 4.297 4.319 4.207 4.221 33,974 -0.06(-1.39%)
May 06, 2003 4.202 4.291 4.202 4.280 14,736 +0.07(+1.74%)
May 05, 2003 4.201 4.207 4.179 4.207 7,368 +0.02(+0.40%)
May 02, 2003 4.178 4.190 4.178 4.190 2,456 -0.00(-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.