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 (%)
Aug 31, 2011 8.995 9.188 8.869 9.008 44,831 -0.14(-1.53%)
Aug 30, 2011 9.061 9.154 8.829 9.148 15,900 +0.00(+0.00%)
Aug 29, 2011 8.975 9.161 8.822 9.148 32,610 +0.24(+2.65%)
Aug 26, 2011 8.636 9.056 8.630 8.912 32,354 +0.22(+2.49%)
Aug 25, 2011 9.129 9.129 8.446 8.695 32,488 -0.33(-3.64%)
Aug 24, 2011 8.617 9.076 8.374 9.024 30,405 +0.40(+4.64%)
Aug 23, 2011 8.079 8.827 7.973 8.623 85,704 +0.53(+6.57%)
Aug 22, 2011 8.256 8.256 7.987 8.092 10,774 +0.08(+0.98%)
Aug 19, 2011 7.973 8.059 7.934 8.013 163,745 +0.04(+0.49%)
Aug 18, 2011 7.947 8.111 7.941 7.973 47,580 -0.14(-1.70%)
Aug 17, 2011 8.262 8.262 8.105 8.111 6,843 +0.04(+0.49%)
Aug 16, 2011 8.177 8.190 7.941 8.072 38,131 -0.20(-2.46%)
Aug 15, 2011 8.026 8.275 8.013 8.275 30,843 +0.33(+4.21%)
Aug 12, 2011 8.302 8.498 7.888 7.941 44,895 -0.33(-3.97%)
Aug 11, 2011 7.842 8.400 7.842 8.269 54,268 +0.49(+6.24%)
Aug 10, 2011 8.794 8.978 7.750 7.783 71,886 -1.34(-14.68%)
Aug 09, 2011 8.243 9.135 7.330 9.122 85,745 +1.47(+19.21%)
Aug 08, 2011 8.413 8.754 7.613 7.652 89,264 -0.94(-10.92%)
Aug 05, 2011 8.649 8.991 8.531 8.590 58,145 +0.04(+0.46%)
Aug 04, 2011 8.728 8.925 8.551 8.551 45,563 -0.44(-4.89%)
Aug 03, 2011 8.597 9.037 8.571 8.991 23,218 +0.44(+5.14%)
Aug 02, 2011 8.951 9.010 8.551 8.551 89,414 -0.49(-5.37%)
Aug 01, 2011 9.168 9.168 8.997 9.037 34,084 -0.03(-0.29%)
Jul 29, 2011 8.761 9.142 8.761 9.063 12,961 +0.19(+2.14%)
Jul 28, 2011 8.735 8.873 8.702 8.873 13,119 +0.18(+2.04%)
Jul 27, 2011 8.984 9.056 8.663 8.695 53,630 -0.28(-3.14%)
Jul 26, 2011 9.306 9.352 8.945 8.978 20,298 -0.26(-2.84%)
Jul 25, 2011 9.220 9.352 9.120 9.240 33,704 -0.07(-0.71%)
Jul 22, 2011 9.286 9.411 9.273 9.306 17,852 -0.11(-1.12%)
Jul 21, 2011 9.345 9.417 9.306 9.411 16,109 +0.07(+0.70%)
Jul 20, 2011 9.325 9.352 9.286 9.345 8,941 -0.02(-0.21%)
Jul 19, 2011 9.161 9.430 8.991 9.365 23,112 +0.33(+3.63%)
Jul 18, 2011 9.024 9.253 8.873 9.037 36,630 +0.02(+0.22%)
Jul 15, 2011 9.089 9.293 8.932 9.017 60,932 -0.06(-0.65%)
Jul 14, 2011 9.194 9.194 9.076 9.076 8,787 -0.12(-1.36%)
Jul 13, 2011 9.069 9.204 9.069 9.201 19,525 +0.06(+0.65%)
Jul 12, 2011 9.129 9.253 9.122 9.142 14,521 +0.02(+0.22%)
Jul 11, 2011 9.201 9.207 9.056 9.122 20,700 -0.15(-1.63%)
Jul 08, 2011 9.207 9.312 9.155 9.273 12,682 -0.07(-0.77%)
Jul 07, 2011 9.214 9.352 9.214 9.345 33,247 +0.18(+2.01%)
Jul 06, 2011 8.951 9.168 8.873 9.161 29,343 +0.18(+1.97%)
Jul 05, 2011 9.096 9.096 8.925 8.984 13,235 -0.11(-1.23%)
Jul 01, 2011 9.161 9.220 9.063 9.096 25,224 -0.02(-0.22%)
Jun 30, 2011 9.155 9.197 8.991 9.115 23,109 +0.02(+0.22%)
Jun 29, 2011 9.253 9.266 9.024 9.096 22,835 -0.20(-2.12%)
Jun 28, 2011 9.365 9.365 9.168 9.293 34,090 -0.11(-1.19%)
Jun 27, 2011 9.063 9.411 9.030 9.404 90,844 +0.02(+0.21%)
Jun 24, 2011 8.630 9.430 8.518 9.384 402,224 +0.79(+9.24%)
Jun 23, 2011 8.439 8.590 8.439 8.590 7,058 +0.07(+0.85%)
Jun 22, 2011 8.676 8.735 8.518 8.518 8,607 -0.21(-2.41%)
Jun 21, 2011 8.649 8.728 8.485 8.728 50,839 +0.12(+1.37%)
Jun 20, 2011 8.571 8.610 8.426 8.610 12,769 +0.16(+1.94%)
Jun 17, 2011 8.479 8.610 8.446 8.446 109,157 +0.03(+0.31%)
Jun 16, 2011 8.453 8.479 8.387 8.420 29,877 +0.03(+0.31%)
Jun 15, 2011 8.479 8.479 8.367 8.393 23,897 -0.07(-0.85%)
Jun 14, 2011 8.466 8.480 8.420 8.466 35,490 +0.09(+1.10%)
Jun 13, 2011 8.472 8.512 8.367 8.374 7,786 -0.09(-1.09%)
Jun 10, 2011 8.531 8.547 8.367 8.466 30,768 -0.08(-0.92%)
Jun 09, 2011 8.564 8.682 8.492 8.544 10,738 -0.02(-0.23%)
Jun 08, 2011 8.433 8.695 8.433 8.564 26,431 +0.13(+1.56%)
Jun 07, 2011 8.262 8.485 8.262 8.433 14,398 +0.28(+3.46%)
Jun 06, 2011 8.275 8.354 8.123 8.151 29,506 -0.12(-1.51%)
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.