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, 2009 10.95 10.99 10.78 10.81 23,882 -0.18(-1.67%)
Jul 30, 2009 10.83 10.99 10.77 10.99 17,629 +0.23(+2.10%)
Jul 29, 2009 10.85 10.87 10.67 10.77 33,837 -0.07(-0.68%)
Jul 28, 2009 10.49 10.93 10.39 10.84 55,142 +0.31(+2.90%)
Jul 27, 2009 10.36 10.54 10.09 10.54 16,388 +0.17(+1.65%)
Jul 24, 2009 10.25 10.47 10.13 10.36 60,502 +0.05(+0.47%)
Jul 23, 2009 9.699 10.35 9.503 10.32 75,906 +0.54(+5.56%)
Jul 22, 2009 9.399 9.772 9.289 9.772 32,589 +0.37(+3.90%)
Jul 21, 2009 9.314 9.467 8.938 9.406 80,720 +0.11(+1.18%)
Jul 20, 2009 9.241 9.381 8.920 9.296 47,962 +0.09(+1.00%)
Jul 17, 2009 9.558 9.558 9.180 9.204 19,397 -0.31(-3.21%)
Jul 16, 2009 9.564 9.619 9.247 9.509 48,216 -0.09(-0.95%)
Jul 15, 2009 9.601 9.601 9.094 9.601 39,865 +0.10(+1.03%)
Jul 14, 2009 9.418 9.693 9.076 9.503 38,346 +0.03(+0.32%)
Jul 13, 2009 8.765 9.473 8.765 9.473 21,570 +0.35(+3.88%)
Jul 10, 2009 8.856 9.277 8.856 9.118 17,462 +0.18(+1.98%)
Jul 09, 2009 9.289 9.460 8.569 8.941 13,314 -0.29(-3.17%)
Jul 08, 2009 9.289 9.467 8.789 9.235 40,905 +0.05(+0.53%)
Jul 07, 2009 9.589 9.589 8.856 9.186 44,861 -0.56(-5.71%)
Jul 06, 2009 9.180 9.772 8.593 9.741 91,640 +0.60(+6.62%)
Jul 02, 2009 9.302 9.312 8.404 9.137 34,122 -0.12(-1.32%)
Jul 01, 2009 8.795 9.259 8.636 9.259 40,807 +0.60(+6.99%)
Jun 30, 2009 8.801 8.856 8.557 8.654 41,224 -0.11(-1.25%)
Jun 29, 2009 9.009 9.167 8.667 8.764 107,371 -0.89(-9.23%)
Jun 26, 2009 8.282 9.662 8.019 9.656 1,804,350 +1.44(+17.55%)
Jun 25, 2009 8.465 8.526 7.989 8.215 48,836 +0.13(+1.66%)
Jun 24, 2009 8.172 8.288 7.995 8.080 33,118 +0.07(+0.92%)
Jun 23, 2009 8.386 8.416 8.007 8.007 32,008 -0.27(-3.32%)
Jun 22, 2009 8.520 8.520 8.062 8.282 62,348 -0.30(-3.49%)
Jun 19, 2009 8.373 8.581 8.184 8.581 42,336 +0.31(+3.69%)
Jun 18, 2009 8.288 8.538 8.123 8.276 39,757 -0.26(-3.08%)
Jun 17, 2009 8.367 8.538 8.184 8.538 11,240 +0.05(+0.58%)
Jun 16, 2009 8.538 8.538 8.190 8.489 41,115 -0.12(-1.35%)
Jun 15, 2009 8.538 8.605 8.233 8.605 11,369 +0.15(+1.73%)
Jun 12, 2009 8.428 8.459 8.184 8.459 11,615 +0.03(+0.36%)
Jun 11, 2009 8.398 8.428 8.392 8.428 18,126 +0.03(+0.36%)
Jun 10, 2009 8.304 8.398 8.227 8.398 19,592 +0.10(+1.18%)
Jun 09, 2009 8.243 8.306 8.243 8.300 8,966 +0.05(+0.67%)
Jun 08, 2009 8.190 8.245 8.190 8.245 3,757 +0.02(+0.30%)
Jun 05, 2009 8.129 8.221 8.129 8.221 2,947 -0.01(-0.07%)
Jun 04, 2009 8.099 8.227 8.086 8.227 11,133 +0.11(+1.35%)
Jun 03, 2009 8.062 8.123 8.062 8.117 21,285 +0.02(+0.23%)
Jun 02, 2009 8.105 8.117 8.074 8.099 5,894 -0.02(-0.30%)
Jun 01, 2009 8.208 8.208 7.970 8.123 2,619 -0.18(-2.21%)
May 29, 2009 8.031 8.306 7.934 8.306 10,403 +0.18(+2.26%)
May 28, 2009 7.793 8.123 7.793 8.123 18,943 +0.26(+3.26%)
May 27, 2009 8.056 8.245 7.830 7.866 3,944 -0.10(-1.30%)
May 26, 2009 8.196 8.398 7.970 7.970 5,557 -0.13(-1.58%)
May 22, 2009 7.665 8.541 7.543 8.099 45,486 +0.05(+0.61%)
May 21, 2009 7.986 8.489 7.665 8.050 41,514 +0.06(+0.76%)
May 20, 2009 7.317 8.514 7.292 7.989 106,698 +0.70(+9.55%)
May 19, 2009 7.329 7.329 7.164 7.292 6,644 -0.08(-1.08%)
May 18, 2009 7.524 7.576 6.932 7.372 14,347 +0.04(+0.50%)
May 15, 2009 7.329 7.567 7.024 7.335 9,552 +0.07(+0.92%)
May 14, 2009 7.109 7.323 7.109 7.268 1,637 +0.17(+2.41%)
May 13, 2009 7.024 7.115 6.865 7.097 6,578 +0.13(+1.84%)
May 12, 2009 7.024 7.024 6.834 6.969 2,408 +0.14(+2.06%)
May 11, 2009 6.682 6.828 6.639 6.828 5,396 +0.16(+2.38%)
May 08, 2009 6.627 6.669 6.627 6.669 818 -0.09(-1.35%)
May 07, 2009 6.645 6.761 6.645 6.761 491 -0.05(-0.72%)
May 06, 2009 6.724 6.810 6.706 6.810 1,144 +0.03(+0.47%)
May 05, 2009 6.914 6.932 6.778 6.778 3,430 +0.05(+0.79%)
May 04, 2009 6.724 6.724 6.553 6.724 1,326 -0.18(-2.57%)
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.