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 )

19.01 -0.23 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2011 8.741 8.824 8.741 8.824 20,493 +0.15(+1.68%)
Jan 28, 2011 9.052 9.052 8.678 8.678 40,765 -0.37(-4.13%)
Jan 27, 2011 9.027 9.065 8.944 9.052 7,041 -0.04(-0.49%)
Jan 26, 2011 8.824 9.343 8.824 9.097 12,975 +0.30(+3.46%)
Jan 25, 2011 8.716 8.818 8.697 8.792 20,729 +0.06(+0.65%)
Jan 24, 2011 8.760 8.979 8.697 8.735 24,573 +0.03(+0.36%)
Jan 21, 2011 9.122 9.192 8.703 8.703 38,841 -0.38(-4.19%)
Jan 20, 2011 9.211 9.211 9.078 9.084 12,016 -0.12(-1.31%)
Jan 19, 2011 9.503 9.503 9.160 9.204 21,166 -0.25(-2.62%)
Jan 18, 2011 9.433 9.515 9.382 9.452 10,426 -0.03(-0.33%)
Jan 14, 2011 9.452 9.553 9.452 9.484 38,295 +0.05(+0.54%)
Jan 13, 2011 9.515 9.585 9.388 9.433 15,434 -0.05(-0.54%)
Jan 12, 2011 9.534 9.566 9.446 9.484 12,761 +0.04(+0.47%)
Jan 11, 2011 9.509 9.509 9.388 9.439 8,351 -0.06(-0.60%)
Jan 10, 2011 9.116 9.515 9.097 9.496 26,675 +0.18(+1.98%)
Jan 07, 2011 9.452 9.452 9.268 9.312 18,363 -0.11(-1.21%)
Jan 06, 2011 9.503 9.503 9.363 9.427 10,699 -0.06(-0.60%)
Jan 05, 2011 9.407 9.484 9.224 9.484 13,101 +0.08(+0.81%)
Jan 04, 2011 9.579 9.579 9.407 9.407 10,399 -0.12(-1.27%)
Jan 03, 2011 9.452 9.604 9.452 9.528 27,106 +0.13(+1.42%)
Dec 31, 2010 9.528 9.610 9.395 9.395 12,051 -0.09(-0.94%)
Dec 30, 2010 9.661 9.712 9.484 9.484 19,041 -0.18(-1.84%)
Dec 29, 2010 9.629 9.706 9.503 9.661 18,185 +0.01(+0.13%)
Dec 28, 2010 9.629 9.712 9.623 9.649 24,420 -0.03(-0.26%)
Dec 27, 2010 9.680 9.820 9.490 9.674 10,576 +0.01(+0.13%)
Dec 23, 2010 9.763 9.871 9.249 9.661 19,224 -0.16(-1.68%)
Dec 22, 2010 9.871 9.896 9.744 9.826 35,054 -0.06(-0.64%)
Dec 21, 2010 9.934 9.934 9.731 9.890 20,009 +0.00(+0.00%)
Dec 20, 2010 9.972 9.972 9.776 9.890 17,116 -0.04(-0.45%)
Dec 17, 2010 9.985 9.985 9.617 9.934 91,546 -0.04(-0.38%)
Dec 16, 2010 9.693 10.04 9.591 9.972 44,415 +0.36(+3.69%)
Dec 15, 2010 9.515 9.756 9.344 9.617 43,169 +0.12(+1.27%)
Dec 14, 2010 9.414 9.579 9.388 9.496 22,927 +0.15(+1.63%)
Dec 13, 2010 9.319 9.427 9.211 9.344 20,922 +0.02(+0.20%)
Dec 10, 2010 9.350 9.350 9.268 9.325 27,732 -0.04(-0.41%)
Dec 09, 2010 9.268 9.452 9.255 9.363 35,161 +0.20(+2.22%)
Dec 08, 2010 9.522 9.610 9.122 9.160 54,718 -0.38(-3.99%)
Dec 07, 2010 9.484 9.687 9.078 9.541 60,633 +0.10(+1.01%)
Dec 06, 2010 9.236 9.484 9.103 9.446 17,427 +0.15(+1.64%)
Dec 03, 2010 9.268 9.484 9.136 9.293 24,967 +0.00(+0.00%)
Dec 02, 2010 9.319 9.319 9.119 9.293 11,980 -0.03(-0.34%)
Dec 01, 2010 9.281 9.446 9.268 9.325 34,851 +0.23(+2.58%)
Nov 30, 2010 9.154 9.224 9.033 9.090 16,784 -0.16(-1.78%)
Nov 29, 2010 8.913 9.300 8.779 9.255 20,073 +0.26(+2.86%)
Nov 26, 2010 9.092 9.092 8.936 8.998 2,666 +0.02(+0.21%)
Nov 24, 2010 8.879 8.979 8.979 8.979 31,547 +0.23(+2.58%)
Nov 23, 2010 8.848 8.929 8.710 8.754 17,001 -0.17(-1.90%)
Nov 22, 2010 8.986 9.036 8.842 8.923 16,301 -0.09(-0.97%)
Nov 19, 2010 9.080 9.080 8.986 9.011 23,434 -0.04(-0.48%)
Nov 18, 2010 9.117 9.117 8.998 9.055 11,547 +0.04(+0.49%)
Nov 17, 2010 9.124 9.155 8.967 9.011 10,472 -0.16(-1.78%)
Nov 16, 2010 9.280 9.280 9.124 9.174 24,525 -0.19(-2.07%)
Nov 15, 2010 9.412 9.625 9.324 9.368 31,968 -0.04(-0.47%)
Nov 12, 2010 9.312 9.469 9.243 9.412 19,344 -0.04(-0.46%)
Nov 11, 2010 9.462 9.500 9.381 9.456 16,030 -0.13(-1.37%)
Nov 10, 2010 9.607 9.607 9.174 9.588 33,996 +0.08(+0.79%)
Nov 09, 2010 9.632 9.688 9.437 9.512 23,280 -0.09(-0.98%)
Nov 08, 2010 9.299 9.607 9.249 9.607 20,280 +0.24(+2.54%)
Nov 05, 2010 9.186 9.368 9.117 9.368 24,413 +0.18(+1.98%)
Nov 04, 2010 8.898 9.186 8.854 9.186 43,318 +0.36(+4.05%)
Nov 03, 2010 8.760 8.829 8.672 8.829 7,967 +0.07(+0.79%)
Nov 02, 2010 8.635 8.766 8.525 8.760 19,715 +0.26(+3.02%)
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.