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 (%)
Jul 31, 2007 8.122 8.122 8.098 8.098 1,310 -0.02(-0.30%)
Jul 30, 2007 8.305 8.305 8.122 8.122 3,386 -0.11(-1.34%)
Jul 27, 2007 8.030 8.306 8.030 8.232 9,571 -0.15(-1.76%)
Jul 26, 2007 8.380 8.380 8.380 8.380 163 +0.15(+1.80%)
Jul 25, 2007 8.232 8.232 8.232 8.232 163 +0.01(+0.15%)
Jul 24, 2007 8.378 8.385 7.835 8.220 4,748 -0.21(-2.46%)
Jul 23, 2007 8.388 8.427 8.388 8.427 605 -0.03(-0.36%)
Jul 20, 2007 8.397 8.458 8.397 8.458 327 -0.15(-1.70%)
Jul 19, 2007 8.604 8.604 8.604 8.604 163 -0.01(-0.07%)
Jul 18, 2007 8.598 8.611 8.598 8.611 1,801 +0.16(+1.88%)
Jul 17, 2007 8.452 8.452 8.452 8.452 0 +0.00(+0.00%)
Jul 16, 2007 8.433 8.549 8.366 8.452 8,924 -0.10(-1.14%)
Jul 13, 2007 8.549 8.549 8.549 8.549 0 +0.00(+0.00%)
Jul 12, 2007 8.549 8.549 8.549 8.549 1,473 +0.00(+0.00%)
Jul 11, 2007 8.549 8.556 8.549 8.549 491 +0.11(+1.30%)
Jul 10, 2007 8.537 8.537 8.440 8.440 779 -0.05(-0.58%)
Jul 09, 2007 8.488 8.488 8.488 8.488 163 +0.03(+0.36%)
Jul 06, 2007 8.458 8.458 8.458 8.458 0 +0.00(+0.00%)
Jul 05, 2007 8.458 8.458 8.458 8.458 163 -0.01(-0.07%)
Jul 03, 2007 8.501 8.501 8.464 8.464 3,766 -0.16(-1.91%)
Jul 02, 2007 8.629 8.629 8.629 8.629 0 +0.00(+0.00%)
Jun 29, 2007 8.501 8.629 8.501 8.629 655 -0.01(-0.07%)
Jun 28, 2007 8.488 8.635 8.488 8.635 2,292 +0.15(+1.73%)
Jun 27, 2007 8.488 8.488 8.488 8.488 573 +0.00(+0.00%)
Jun 26, 2007 8.488 8.488 8.488 8.488 163 +0.00(+0.00%)
Jun 25, 2007 8.513 8.641 8.488 8.488 4,963 -0.18(-2.04%)
Jun 22, 2007 8.665 8.665 8.665 8.665 327 +0.01(+0.07%)
Jun 21, 2007 8.641 8.659 8.549 8.659 16,245 +0.05(+0.57%)
Jun 20, 2007 8.611 8.611 8.611 8.611 2,128 +0.01(+0.14%)
Jun 19, 2007 8.586 8.665 8.580 8.598 2,128 -0.06(-0.71%)
Jun 18, 2007 8.617 8.659 8.507 8.659 982 +0.17(+2.01%)
Jun 15, 2007 8.855 8.855 8.488 8.488 11,953 -0.18(-2.04%)
Jun 14, 2007 8.702 8.702 8.649 8.665 1,637 -0.01(-0.07%)
Jun 13, 2007 8.696 8.702 8.653 8.672 3,275 +0.18(+2.16%)
Jun 12, 2007 8.488 8.690 8.488 8.488 6,877 -0.18(-2.04%)
Jun 11, 2007 8.665 8.665 8.665 8.665 0 +0.00(+0.00%)
Jun 08, 2007 8.592 8.678 8.525 8.665 5,115 +0.20(+2.38%)
Jun 07, 2007 8.458 8.479 8.458 8.464 1,350 -0.02(-0.29%)
Jun 06, 2007 8.482 8.611 8.482 8.488 4,707 -0.10(-1.14%)
Jun 05, 2007 8.586 8.586 8.586 8.586 0 +0.00(+0.00%)
Jun 04, 2007 8.614 8.672 8.586 8.586 3,684 -0.12(-1.33%)
Jun 01, 2007 8.702 8.702 8.702 8.702 0 +0.00(+0.00%)
May 31, 2007 8.702 8.702 8.702 8.702 327 +0.15(+1.77%)
May 30, 2007 8.551 8.551 8.551 8.551 563 -0.08(-0.90%)
May 29, 2007 8.678 8.678 8.629 8.629 655 +0.12(+1.36%)
May 25, 2007 8.513 8.513 8.513 8.513 0 +0.00(+0.00%)
May 24, 2007 8.513 8.513 8.513 8.513 442 -0.04(-0.50%)
May 23, 2007 8.549 8.714 8.543 8.556 6,304 +0.00(+0.00%)
May 22, 2007 8.708 8.708 8.556 8.556 376 -0.07(-0.78%)
May 21, 2007 8.464 8.623 8.464 8.623 1,886 +0.09(+1.07%)
May 18, 2007 8.647 8.647 8.531 8.531 10,377 -0.02(-0.29%)
May 17, 2007 8.549 8.556 8.549 8.556 491 +0.01(+0.07%)
May 16, 2007 8.458 8.549 8.458 8.549 1,146 +0.09(+1.08%)
May 15, 2007 8.647 8.647 8.458 8.458 3,225 -0.09(-1.07%)
May 14, 2007 8.525 8.549 8.513 8.549 1,067 +0.05(+0.57%)
May 11, 2007 8.476 8.501 8.458 8.501 1,066 +0.04(+0.51%)
May 10, 2007 8.464 8.464 8.458 8.458 1,116 -0.02(-0.22%)
May 09, 2007 8.519 8.519 8.458 8.476 7,961 -0.05(-0.53%)
May 08, 2007 8.521 8.521 8.521 8.521 163 -0.04(-0.47%)
May 07, 2007 8.562 8.562 8.562 8.562 245 +0.04(+0.50%)
May 04, 2007 8.568 8.568 8.519 8.519 3,438 +0.03(+0.36%)
May 03, 2007 8.549 8.549 8.488 8.488 5,069 -0.01(-0.14%)
May 02, 2007 8.549 8.549 8.488 8.501 2,783 -0.05(-0.64%)
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.