Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2005 9.381 9.472 9.375 9.430 3,981 +0.00(+0.00%)
Jan 28, 2005 9.381 9.435 9.381 9.430 11,103 +0.05(+0.52%)
Jan 27, 2005 9.381 9.381 9.381 9.381 330 -0.21(-2.15%)
Jan 26, 2005 9.490 9.587 9.477 9.587 2,147 +0.17(+1.80%)
Jan 25, 2005 9.442 9.472 9.411 9.417 4,560 -0.01(-0.13%)
Jan 24, 2005 9.442 9.442 9.418 9.430 3,139 +0.00(+0.00%)
Jan 21, 2005 9.436 9.436 9.429 9.430 1,511 +0.03(+0.32%)
Jan 20, 2005 9.411 9.453 9.399 9.399 14,085 -0.01(-0.13%)
Jan 19, 2005 9.412 9.417 9.345 9.411 7,022 -0.07(-0.70%)
Jan 18, 2005 9.351 9.508 9.315 9.478 3,634 +0.04(+0.38%)
Jan 14, 2005 9.411 9.653 9.405 9.442 9,508 +0.06(+0.65%)
Jan 13, 2005 9.296 9.381 9.290 9.381 2,478 +0.06(+0.65%)
Jan 12, 2005 9.206 9.393 9.200 9.321 10,723 +0.12(+1.32%)
Jan 11, 2005 9.260 9.321 9.139 9.200 74,032 -0.01(-0.13%)
Jan 10, 2005 9.193 9.230 9.169 9.212 9,459 +0.02(+0.20%)
Jan 07, 2005 9.200 9.247 9.157 9.193 5,287 -0.01(-0.07%)
Jan 06, 2005 9.206 9.206 9.200 9.200 330 -0.05(-0.52%)
Jan 05, 2005 9.230 9.357 9.230 9.248 9,583 -0.06(-0.65%)
Jan 04, 2005 9.200 9.308 9.200 9.308 1,827 +0.10(+1.12%)
Jan 03, 2005 9.200 9.248 9.145 9.206 5,287 -0.04(-0.39%)
Dec 31, 2004 9.200 9.254 9.200 9.242 1,156 +0.02(+0.20%)
Dec 30, 2004 9.085 9.224 9.039 9.224 6,774 -0.10(-1.04%)
Dec 29, 2004 9.200 9.375 9.200 9.321 19,496 +0.01(+0.06%)
Dec 28, 2004 9.200 9.315 9.078 9.315 11,896 +0.16(+1.79%)
Dec 27, 2004 9.423 9.423 8.945 9.151 27,262 -0.28(-2.95%)
Dec 23, 2004 9.393 9.484 9.393 9.430 2,643 +0.04(+0.45%)
Dec 22, 2004 9.405 9.423 9.387 9.387 1,487 -0.09(-0.96%)
Dec 21, 2004 9.387 9.526 9.387 9.478 2,147 -0.05(-0.51%)
Dec 20, 2004 9.641 9.641 9.520 9.526 1,652 -0.01(-0.13%)
Dec 17, 2004 9.683 9.683 9.381 9.538 16,357 +0.09(+0.96%)
Dec 16, 2004 9.835 9.835 9.187 9.448 33,045 -0.36(-3.64%)
Dec 15, 2004 9.805 9.805 9.799 9.805 1,321 +0.10(+1.00%)
Dec 14, 2004 9.799 9.805 9.708 9.708 1,321 +0.05(+0.56%)
Dec 13, 2004 9.684 9.684 9.653 9.653 2,643 -0.08(-0.81%)
Dec 10, 2004 9.732 9.732 9.732 9.732 0 +0.00(+0.00%)
Dec 09, 2004 9.411 9.926 9.411 9.732 7,104 +0.02(+0.19%)
Dec 08, 2004 9.684 9.714 9.593 9.714 2,643 +0.16(+1.71%)
Dec 07, 2004 9.260 9.551 9.248 9.551 8,756 +0.11(+1.22%)
Dec 06, 2004 9.230 9.436 9.230 9.436 15,861 +0.12(+1.30%)
Dec 03, 2004 9.200 9.321 9.200 9.315 4,130 +0.11(+1.25%)
Dec 02, 2004 9.085 9.266 9.085 9.200 6,774 +0.00(+0.00%)
Dec 01, 2004 8.939 9.290 8.939 9.200 20,322 +0.27(+2.98%)
Nov 30, 2004 8.933 8.933 8.933 8.933 330 +0.00(+0.00%)
Nov 29, 2004 9.139 9.212 8.933 8.933 4,956 -0.33(-3.53%)
Nov 26, 2004 8.976 9.290 8.976 9.260 12,061 +0.28(+3.17%)
Nov 24, 2004 9.072 9.224 8.933 8.976 10,078 +0.02(+0.20%)
Nov 23, 2004 8.945 8.957 8.945 8.957 4,295 +0.02(+0.27%)
Nov 22, 2004 9.018 9.097 8.927 8.933 6,278 -0.15(-1.60%)
Nov 19, 2004 9.181 9.181 9.072 9.078 2,808 +0.01(+0.07%)
Nov 18, 2004 9.169 9.169 8.963 9.072 1,487 -0.08(-0.93%)
Nov 17, 2004 9.078 9.181 9.072 9.157 1,817 +0.16(+1.75%)
Nov 16, 2004 9.133 9.133 8.951 9.000 10,409 -0.10(-1.06%)
Nov 15, 2004 9.018 9.187 9.018 9.097 3,634 +0.09(+1.01%)
Nov 12, 2004 9.030 9.030 8.957 9.006 13,052 +0.08(+0.88%)
Nov 11, 2004 8.927 8.982 8.927 8.927 3,139 -0.01(-0.07%)
Nov 10, 2004 8.933 8.933 8.933 8.933 0 +0.00(+0.00%)
Nov 09, 2004 8.927 9.181 8.927 8.933 4,461 -0.05(-0.54%)
Nov 08, 2004 9.078 9.078 8.951 8.982 12,061 -0.04(-0.40%)
Nov 05, 2004 9.163 9.163 8.957 9.018 3,469 +0.01(+0.07%)
Nov 04, 2004 8.927 9.078 8.927 9.012 5,121 -0.37(-3.94%)
Nov 03, 2004 8.927 9.381 8.927 9.381 991 +0.34(+3.75%)
Nov 02, 2004 9.315 9.321 9.036 9.042 2,313 -0.14(-1.52%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.