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 (%)
Jan 31, 2008 8.245 8.306 8.245 8.306 1,637 +0.01(+0.07%)
Jan 30, 2008 8.300 8.300 8.300 8.300 163 +0.21(+2.57%)
Jan 29, 2008 8.092 8.092 8.092 8.092 0 +0.00(+0.00%)
Jan 28, 2008 8.111 8.111 8.001 8.092 1,756 +0.00(+0.00%)
Jan 25, 2008 8.300 8.300 8.092 8.092 1,146 +0.00(+0.00%)
Jan 24, 2008 8.276 8.306 8.092 8.092 4,523 -0.08(-0.97%)
Jan 23, 2008 8.153 8.172 8.153 8.172 2,292 +0.02(+0.22%)
Jan 22, 2008 8.153 8.153 8.153 8.153 0 +0.00(+0.00%)
Jan 21, 2008 8.172 8.172 8.153 8.153 6,012 +0.00(+0.00%)
Jan 18, 2008 8.172 8.172 8.153 8.153 6,012 -0.12(-1.40%)
Jan 17, 2008 8.270 8.270 8.270 8.270 260 +0.10(+1.20%)
Jan 16, 2008 8.276 8.276 8.172 8.172 2,925 -0.07(-0.89%)
Jan 15, 2008 8.074 8.245 8.031 8.245 3,372 -0.03(-0.37%)
Jan 14, 2008 8.172 8.276 8.276 8.276 163 +0.10(+1.27%)
Jan 11, 2008 8.153 8.276 8.092 8.172 16,468 +0.14(+1.75%)
Jan 10, 2008 8.031 8.153 8.031 8.031 3,369 -0.13(-1.65%)
Jan 09, 2008 8.166 8.166 8.019 8.166 982 +0.16(+2.06%)
Jan 08, 2008 8.001 8.001 8.001 8.001 0 +0.00(+0.00%)
Jan 07, 2008 8.031 8.172 8.001 8.001 2,559 -0.21(-2.60%)
Jan 04, 2008 7.964 8.306 7.964 8.215 1,591 +0.04(+0.52%)
Jan 03, 2008 8.001 8.172 8.001 8.172 4,802 +0.01(+0.07%)
Jan 02, 2008 8.092 8.166 8.092 8.166 1,933 -0.11(-1.33%)
Jan 01, 2008 8.099 8.276 8.099 8.276 1,912 +0.00(+0.00%)
Dec 31, 2007 8.099 8.276 8.099 8.276 1,912 +0.01(+0.15%)
Dec 28, 2007 8.001 8.392 7.940 8.263 3,510 +0.19(+2.34%)
Dec 27, 2007 8.153 8.172 8.074 8.074 1,146 -0.40(-4.76%)
Dec 26, 2007 8.001 8.477 8.001 8.477 900 +0.09(+1.09%)
Dec 24, 2007 8.489 8.489 8.001 8.386 4,245 -0.03(-0.36%)
Dec 21, 2007 8.312 8.416 8.312 8.416 2,619 +0.00(+0.00%)
Dec 20, 2007 8.037 8.416 8.007 8.416 3,286 -0.06(-0.72%)
Dec 19, 2007 8.208 8.483 8.172 8.477 6,393 -0.01(-0.14%)
Dec 18, 2007 8.453 8.489 8.453 8.489 982 +0.11(+1.31%)
Dec 17, 2007 8.489 8.489 8.153 8.379 8,946 -0.10(-1.22%)
Dec 14, 2007 8.520 8.520 8.013 8.483 4,699 -0.01(-0.07%)
Dec 13, 2007 8.520 8.520 8.092 8.489 1,355 +0.20(+2.43%)
Dec 12, 2007 8.428 8.428 7.940 8.288 7,675 +0.06(+0.74%)
Dec 11, 2007 8.428 8.428 8.178 8.227 2,703 -0.23(-2.74%)
Dec 10, 2007 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Dec 07, 2007 8.459 8.459 8.459 8.459 1,211 +0.00(+0.00%)
Dec 06, 2007 8.459 8.459 8.459 8.459 0 +0.00(+0.00%)
Dec 05, 2007 8.037 8.459 8.031 8.459 9,067 +0.40(+5.00%)
Dec 04, 2007 8.031 8.056 8.031 8.056 461 +0.01(+0.08%)
Dec 03, 2007 8.245 8.245 7.946 8.050 2,071 -0.20(-2.37%)
Nov 30, 2007 8.001 8.245 8.001 8.245 654 +0.20(+2.43%)
Nov 29, 2007 8.050 8.050 8.050 8.050 327 +0.10(+1.31%)
Nov 28, 2007 7.958 8.166 7.940 7.946 2,673 -0.06(-0.76%)
Nov 27, 2007 8.025 8.208 8.007 8.007 1,146 -0.21(-2.53%)
Nov 26, 2007 8.214 8.214 8.214 8.214 196 +0.03(+0.37%)
Nov 23, 2007 8.001 8.184 8.001 8.184 1,539 -0.06(-0.74%)
Nov 21, 2007 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Nov 20, 2007 8.001 8.245 8.001 8.245 1,768 +0.00(+0.00%)
Nov 19, 2007 8.001 8.245 8.001 8.245 5,239 +0.21(+2.66%)
Nov 16, 2007 8.062 8.215 8.031 8.031 2,456 -0.15(-1.87%)
Nov 15, 2007 8.337 8.337 8.056 8.184 1,471 -0.01(-0.15%)
Nov 14, 2007 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Nov 13, 2007 8.125 8.398 8.125 8.196 4,093 +0.10(+1.28%)
Nov 12, 2007 8.147 8.361 8.007 8.092 7,273 -0.05(-0.67%)
Nov 09, 2007 8.147 8.147 8.147 8.147 0 +0.00(+0.00%)
Nov 08, 2007 8.013 8.147 7.909 8.147 2,619 +0.04(+0.45%)
Nov 07, 2007 7.964 8.111 7.964 8.111 818 +0.08(+0.99%)
Nov 06, 2007 8.037 8.037 8.031 8.031 1,778 -0.03(-0.38%)
Nov 05, 2007 7.995 8.062 7.915 8.062 7,276 +0.09(+1.15%)
Nov 02, 2007 8.031 8.031 7.897 7.970 3,438 +0.03(+0.38%)
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.