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 )

19.40 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2005 9.077 9.495 9.017 9.023 3,323 -0.15(-1.58%)
Jul 28, 2005 9.265 9.265 9.168 9.168 499 +0.00(+0.00%)
Jul 27, 2005 9.168 9.168 9.168 9.168 165 +0.08(+0.93%)
Jul 26, 2005 9.077 9.090 9.077 9.083 2,650 -0.33(-3.47%)
Jul 25, 2005 9.077 9.459 9.017 9.410 4,306 +0.10(+1.06%)
Jul 22, 2005 9.120 9.312 9.120 9.312 499 -0.00(-0.02%)
Jul 21, 2005 9.344 9.483 9.180 9.313 2,581 -0.07(-0.71%)
Jul 20, 2005 9.132 9.380 8.981 9.380 4,157 +0.25(+2.79%)
Jul 19, 2005 8.926 9.338 8.926 9.126 17,058 -0.03(-0.33%)
Jul 18, 2005 9.096 9.338 8.999 9.156 8,097 -0.07(-0.72%)
Jul 15, 2005 8.926 9.380 8.926 9.223 9,960 +0.01(+0.07%)
Jul 14, 2005 8.926 9.217 8.926 9.217 5,866 +0.29(+3.25%)
Jul 13, 2005 9.053 9.053 8.926 8.926 2,974 +0.03(+0.34%)
Jul 12, 2005 8.962 9.138 8.896 8.896 1,873 -0.24(-2.58%)
Jul 11, 2005 9.035 9.338 9.035 9.132 7,027 +0.17(+1.89%)
Jul 08, 2005 8.962 8.962 8.962 8.962 165 +0.00(+0.00%)
Jul 07, 2005 8.962 8.962 8.962 8.962 854 +0.00(+0.00%)
Jul 06, 2005 8.962 8.962 8.962 8.962 446 +0.00(+0.00%)
Jul 05, 2005 8.962 8.962 8.962 8.962 330 -0.01(-0.07%)
Jul 01, 2005 8.993 8.993 8.968 8.968 330 -0.02(-0.27%)
Jun 30, 2005 8.987 9.120 8.987 8.993 34,992 +0.00(+0.00%)
Jun 29, 2005 8.993 8.999 8.993 8.993 5,122 +0.01(+0.07%)
Jun 28, 2005 8.987 9.144 8.987 8.987 5,001 +0.00(+0.00%)
Jun 27, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Jun 24, 2005 8.999 9.005 8.987 8.987 63,426 -0.08(-0.87%)
Jun 23, 2005 8.999 9.229 8.999 9.065 12,560 +0.08(+0.88%)
Jun 22, 2005 8.987 8.987 8.987 8.987 13,252 +0.00(+0.00%)
Jun 21, 2005 8.987 8.987 8.987 8.987 920 -0.06(-0.67%)
Jun 20, 2005 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Jun 17, 2005 9.229 9.229 9.047 9.047 6,699 -0.18(-1.97%)
Jun 16, 2005 9.229 9.229 9.229 9.229 427 +0.22(+2.42%)
Jun 15, 2005 9.223 9.229 9.011 9.011 5,405 -0.06(-0.67%)
Jun 14, 2005 9.229 9.229 8.993 9.071 6,371 -0.04(-0.40%)
Jun 13, 2005 9.108 9.108 9.108 9.108 0 +0.00(+0.00%)
Jun 10, 2005 8.975 9.108 8.975 9.108 11,236 +0.09(+1.01%)
Jun 09, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 08, 2005 8.987 9.017 8.987 9.017 784 +0.06(+0.68%)
Jun 07, 2005 9.198 9.198 8.956 8.956 2,058 +0.00(+0.00%)
Jun 06, 2005 8.956 8.956 8.956 8.956 2,065 -0.06(-0.67%)
Jun 03, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
Jun 02, 2005 9.017 9.017 9.017 9.017 446 -0.06(-0.67%)
Jun 01, 2005 9.077 9.077 9.065 9.077 7,188 +0.00(+0.00%)
May 31, 2005 9.077 9.077 9.077 9.077 660 +0.01(+0.13%)
May 27, 2005 9.077 9.077 9.065 9.065 9,584 -0.07(-0.79%)
May 26, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
May 25, 2005 9.077 9.138 9.023 9.138 14,872 +0.06(+0.67%)
May 24, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 23, 2005 9.077 9.077 9.023 9.077 2,034 -0.06(-0.66%)
May 20, 2005 9.077 9.138 9.077 9.138 5,866 +0.00(+0.00%)
May 19, 2005 9.041 9.138 9.041 9.138 3,909 +0.10(+1.07%)
May 18, 2005 9.041 9.041 9.041 9.041 1,156 +0.00(+0.00%)
May 17, 2005 9.041 9.132 9.041 9.041 8,105 +0.00(+0.00%)
May 16, 2005 9.024 9.229 9.023 9.041 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.380 9.380 16,772 +0.36(+4.03%)
May 12, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
May 11, 2005 9.047 9.047 9.017 9.017 4,241 -0.06(-0.67%)
May 10, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 09, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 06, 2005 9.077 9.077 9.077 9.077 165 +0.00(+0.00%)
May 05, 2005 9.229 9.229 9.077 9.077 1,776 +0.00(+0.00%)
May 04, 2005 9.198 9.198 9.077 9.077 5,919 -0.24(-2.59%)
May 03, 2005 9.047 9.319 9.047 9.319 786 +0.09(+0.98%)
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.