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 )

19.24 +0.20 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2011 10.28 10.55 10.17 10.51 43,277 +0.09(+0.83%)
Dec 29, 2011 10.20 10.44 10.11 10.42 13,500 +0.19(+1.82%)
Dec 28, 2011 10.39 10.41 10.00 10.23 27,087 -0.16(-1.54%)
Dec 27, 2011 10.43 10.43 10.35 10.39 5,936 -0.03(-0.32%)
Dec 23, 2011 10.44 10.49 10.36 10.43 7,173 -0.15(-1.45%)
Dec 21, 2011 10.43 10.65 10.41 10.58 19,955 -0.04(-0.38%)
Dec 20, 2011 9.882 10.65 9.882 10.62 41,301 +0.75(+7.55%)
Dec 19, 2011 10.03 10.05 9.875 9.875 18,495 -0.06(-0.60%)
Dec 16, 2011 9.922 10.03 9.722 9.935 91,099 +0.00(+0.00%)
Dec 15, 2011 10.67 10.82 9.695 9.935 70,476 -1.52(-13.31%)
Dec 14, 2011 9.895 11.46 9.895 11.46 43,584 +1.49(+14.96%)
Dec 13, 2011 10.23 10.23 9.927 9.968 17,840 -0.08(-0.80%)
Dec 12, 2011 10.13 10.17 9.942 10.05 24,139 -0.23(-2.20%)
Dec 09, 2011 9.842 10.31 9.842 10.27 43,617 +0.51(+5.25%)
Dec 08, 2011 10.18 10.21 9.749 9.762 37,309 -0.46(-4.49%)
Dec 07, 2011 10.23 10.35 9.968 10.22 38,185 -0.09(-0.90%)
Dec 06, 2011 10.35 10.46 10.23 10.31 40,539 -0.01(-0.06%)
Dec 05, 2011 10.30 10.42 10.16 10.32 37,386 +0.16(+1.57%)
Dec 02, 2011 10.29 10.29 10.04 10.16 26,210 +0.00(+0.00%)
Dec 01, 2011 10.44 10.44 10.05 10.16 60,552 -0.36(-3.42%)
Nov 30, 2011 9.955 10.57 9.722 10.52 93,796 +0.98(+10.26%)
Nov 29, 2011 9.496 9.669 9.382 9.542 31,149 +0.07(+0.74%)
Nov 28, 2011 9.321 9.564 9.150 9.472 50,889 +0.45(+5.04%)
Nov 25, 2011 9.084 9.433 8.998 9.018 22,000 -0.13(-1.37%)
Nov 23, 2011 9.439 9.610 9.137 9.143 38,280 -0.32(-3.41%)
Nov 22, 2011 9.558 9.610 9.436 9.466 10,363 -0.13(-1.30%)
Nov 21, 2011 9.512 9.841 9.512 9.591 16,267 -0.12(-1.22%)
Nov 18, 2011 9.538 9.834 9.538 9.709 27,595 +0.15(+1.58%)
Nov 17, 2011 9.578 9.755 9.508 9.558 25,833 -0.02(-0.21%)
Nov 16, 2011 9.452 9.854 9.452 9.578 24,398 +0.01(+0.14%)
Nov 15, 2011 9.538 9.643 9.314 9.564 23,924 +0.14(+1.54%)
Nov 14, 2011 9.505 9.571 9.334 9.420 33,304 -0.08(-0.83%)
Nov 11, 2011 9.920 9.920 9.459 9.499 30,643 +0.02(+0.21%)
Nov 10, 2011 9.624 9.854 9.380 9.479 11,179 +0.05(+0.49%)
Nov 09, 2011 9.584 9.676 9.413 9.433 66,331 -0.41(-4.15%)
Nov 08, 2011 9.683 9.933 9.643 9.841 29,876 +0.26(+2.75%)
Nov 07, 2011 9.689 9.689 9.347 9.578 23,229 -0.09(-0.95%)
Nov 04, 2011 9.676 9.742 9.025 9.670 15,743 -0.18(-1.80%)
Nov 03, 2011 9.551 9.867 9.360 9.847 37,031 +0.42(+4.47%)
Nov 02, 2011 9.255 9.538 9.216 9.426 42,173 +0.34(+3.77%)
Nov 01, 2011 9.025 9.663 9.025 9.084 73,145 -0.34(-3.63%)
Oct 31, 2011 9.413 9.564 9.360 9.426 37,582 -0.13(-1.38%)
Oct 28, 2011 9.281 9.564 9.281 9.558 28,703 +0.20(+2.11%)
Oct 27, 2011 9.367 9.446 9.229 9.360 150,447 +0.08(+0.85%)
Oct 26, 2011 9.143 9.367 9.038 9.281 39,240 +0.32(+3.52%)
Oct 25, 2011 9.367 9.367 8.952 8.965 30,655 -0.32(-3.40%)
Oct 24, 2011 9.084 9.341 9.084 9.281 57,156 +0.12(+1.29%)
Oct 21, 2011 9.196 9.196 8.932 9.163 44,461 +0.28(+3.11%)
Oct 20, 2011 9.011 9.011 8.774 8.886 24,903 -0.06(-0.66%)
Oct 19, 2011 9.222 9.373 8.926 8.946 28,521 -0.25(-2.72%)
Oct 18, 2011 9.011 9.327 9.011 9.196 60,957 +0.26(+2.87%)
Oct 17, 2011 9.301 9.301 8.919 8.939 33,971 -0.43(-4.63%)
Oct 14, 2011 9.347 9.406 9.137 9.373 22,754 +0.06(+0.64%)
Oct 13, 2011 9.163 9.347 9.163 9.314 18,790 +0.06(+0.64%)
Oct 12, 2011 8.998 9.255 8.906 9.255 26,784 +0.15(+1.66%)
Oct 11, 2011 9.005 9.202 8.979 9.104 28,616 -0.05(-0.50%)
Oct 10, 2011 8.873 9.216 8.702 9.150 45,178 +0.43(+4.98%)
Oct 07, 2011 8.932 9.005 8.623 8.715 30,593 -0.33(-3.64%)
Oct 06, 2011 9.216 9.216 8.722 9.044 31,304 +0.13(+1.40%)
Oct 05, 2011 8.893 9.031 8.557 8.919 23,007 -0.03(-0.29%)
Oct 04, 2011 8.090 9.433 8.017 8.946 71,971 +0.93(+11.67%)
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.