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 (%)
Nov 30, 2007 8.000 8.244 8.000 8.244 655 +0.20(+2.43%)
Nov 29, 2007 8.049 8.049 8.049 8.049 327 +0.10(+1.31%)
Nov 28, 2007 7.957 8.165 7.939 7.945 2,674 -0.06(-0.76%)
Nov 27, 2007 8.024 8.207 8.006 8.006 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 8.000 8.183 8.000 8.183 1,539 -0.06(-0.74%)
Nov 21, 2007 8.244 8.244 8.244 8.244 0 +0.00(+0.00%)
Nov 20, 2007 8.000 8.244 8.000 8.244 1,768 +0.00(+0.00%)
Nov 19, 2007 8.000 8.244 8.000 8.244 5,240 +0.21(+2.66%)
Nov 16, 2007 8.061 8.214 8.030 8.030 2,456 -0.15(-1.87%)
Nov 15, 2007 8.336 8.336 8.055 8.183 1,472 -0.01(-0.15%)
Nov 14, 2007 8.195 8.195 8.195 8.195 0 +0.00(+0.00%)
Nov 13, 2007 8.124 8.397 8.124 8.195 4,093 +0.10(+1.28%)
Nov 12, 2007 8.146 8.360 8.006 8.091 7,273 -0.05(-0.67%)
Nov 09, 2007 8.146 8.146 8.146 8.146 0 +0.00(+0.00%)
Nov 08, 2007 8.012 8.146 7.908 8.146 2,620 +0.04(+0.45%)
Nov 07, 2007 7.963 8.110 7.963 8.110 818 +0.08(+0.99%)
Nov 06, 2007 8.037 8.037 8.030 8.030 1,778 -0.03(-0.38%)
Nov 05, 2007 7.994 8.061 7.914 8.061 7,277 +0.09(+1.15%)
Nov 02, 2007 8.030 8.030 7.896 7.969 3,438 +0.03(+0.38%)
Nov 01, 2007 8.085 8.091 7.939 7.939 8,949 -0.13(-1.66%)
Oct 31, 2007 8.079 8.079 8.073 8.073 1,228 -0.01(-0.15%)
Oct 30, 2007 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Oct 29, 2007 8.128 8.128 8.085 8.085 1,064 -0.21(-2.58%)
Oct 26, 2007 8.122 8.299 8.122 8.299 736 +0.00(+0.00%)
Oct 25, 2007 8.177 8.299 8.177 8.299 1,146 +0.21(+2.65%)
Oct 24, 2007 8.085 8.085 8.085 8.085 0 +0.00(+0.00%)
Oct 23, 2007 8.085 8.085 8.085 8.085 327 -0.10(-1.20%)
Oct 22, 2007 8.324 8.324 8.183 8.183 2,947 -0.14(-1.69%)
Oct 19, 2007 8.324 8.324 8.324 8.324 704 +0.12(+1.44%)
Oct 18, 2007 8.184 8.275 8.184 8.206 1,585 +0.02(+0.21%)
Oct 17, 2007 8.391 8.391 8.189 8.189 1,786 +0.02(+0.22%)
Oct 16, 2007 8.171 8.171 8.171 8.171 0 +0.00(+0.00%)
Oct 15, 2007 8.360 8.360 8.110 8.171 4,421 -0.35(-4.09%)
Oct 12, 2007 8.397 8.519 8.397 8.519 7,696 +0.07(+0.87%)
Oct 11, 2007 8.415 8.446 8.415 8.446 429 +0.03(+0.36%)
Oct 10, 2007 8.415 8.415 8.415 8.415 163 +0.08(+0.95%)
Oct 09, 2007 8.336 8.336 8.336 8.336 0 +0.00(+0.00%)
Oct 08, 2007 8.336 8.336 8.336 8.336 0 +0.00(+0.00%)
Oct 05, 2007 8.336 8.336 8.336 8.336 655 -0.10(-1.16%)
Oct 04, 2007 8.225 8.433 8.220 8.433 3,198 +0.17(+2.07%)
Oct 03, 2007 8.165 8.397 8.165 8.262 655 -0.04(-0.51%)
Oct 02, 2007 8.611 8.611 8.128 8.305 12,749 -0.21(-2.51%)
Oct 01, 2007 8.549 8.788 8.519 8.519 7,532 -0.15(-1.76%)
Sep 28, 2007 8.635 8.794 8.549 8.672 13,200 +0.18(+2.16%)
Sep 27, 2007 8.488 8.488 8.488 8.488 0 +0.00(+0.00%)
Sep 26, 2007 8.488 8.488 8.488 8.488 7,614 -0.05(-0.57%)
Sep 25, 2007 8.537 8.537 8.537 8.537 458 +0.05(+0.58%)
Sep 24, 2007 8.495 8.549 8.488 8.488 5,225 -0.06(-0.71%)
Sep 21, 2007 8.549 8.549 8.549 8.549 725 -0.09(-1.06%)
Sep 20, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 19, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 18, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 17, 2007 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Sep 14, 2007 8.641 8.641 8.641 8.641 2,451 +0.09(+1.07%)
Sep 13, 2007 8.415 8.574 8.322 8.549 4,603 +0.31(+3.70%)
Sep 12, 2007 8.549 8.549 8.244 8.244 25,381 -0.31(-3.57%)
Sep 11, 2007 8.543 8.549 8.305 8.549 1,801 +0.35(+4.32%)
Sep 10, 2007 8.195 8.195 8.195 8.195 0 +0.00(+0.00%)
Sep 07, 2007 8.195 8.195 8.195 8.195 409 -0.35(-4.07%)
Sep 06, 2007 8.672 8.672 8.543 8.543 530 -0.05(-0.64%)
Sep 05, 2007 8.598 8.598 8.598 8.598 0 +0.00(+0.00%)
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.