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 UNCHANGED
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 (%)
Mar 31, 2003 4.274 4.274 4.199 4.243 48,328 +0.05(+1.08%)
Mar 28, 2003 4.261 4.285 4.164 4.198 24,370 -0.14(-3.19%)
Mar 27, 2003 4.014 4.473 3.994 4.336 145,811 +0.33(+8.29%)
Mar 26, 2003 4.016 4.016 3.873 4.004 19,827 -0.00(-0.12%)
Mar 25, 2003 3.873 4.009 3.873 4.009 10,739 +0.06(+1.52%)
Mar 24, 2003 3.907 3.949 3.899 3.949 5,782 +0.05(+1.32%)
Mar 21, 2003 3.873 3.898 3.872 3.898 14,870 +0.02(+0.63%)
Mar 20, 2003 3.873 3.873 3.859 3.873 1,652 +0.01(+0.25%)
Mar 19, 2003 3.857 3.873 3.843 3.864 4,543 +0.01(+0.25%)
Mar 18, 2003 3.864 3.864 3.838 3.854 4,956 -0.00(-0.13%)
Mar 17, 2003 3.752 3.864 3.748 3.859 26,849 +0.14(+3.64%)
Mar 14, 2003 3.723 3.723 3.700 3.723 1,652 +0.00(+0.13%)
Mar 13, 2003 3.675 3.727 3.675 3.719 5,369 +0.04(+1.19%)
Mar 12, 2003 3.608 3.675 3.581 3.675 37,588 +0.09(+2.57%)
Mar 11, 2003 3.825 3.825 3.583 3.583 126,810 -0.19(-5.13%)
Mar 10, 2003 3.728 3.777 3.728 3.777 2,891 +0.05(+1.32%)
Mar 07, 2003 3.631 3.727 3.631 3.727 8,674 +0.10(+2.83%)
Mar 06, 2003 3.515 3.631 3.515 3.625 10,326 +0.06(+1.71%)
Mar 05, 2003 3.537 3.564 3.529 3.564 7,435 +0.02(+0.60%)
Mar 04, 2003 3.560 3.560 3.469 3.542 7,435 -0.03(-0.87%)
Mar 03, 2003 3.583 3.583 3.573 3.573 5,369 +0.01(+0.24%)
Feb 28, 2003 3.547 3.583 3.542 3.565 13,631 -0.02(-0.49%)
Feb 27, 2003 3.557 3.583 3.440 3.582 16,109 -0.02(-0.67%)
Feb 26, 2003 3.579 3.607 3.579 3.606 7,848 +0.02(+0.65%)
Feb 25, 2003 3.486 3.583 3.389 3.583 14,044 -0.03(-0.78%)
Feb 24, 2003 3.418 3.616 3.418 3.611 28,088 +0.18(+5.19%)
Feb 21, 2003 3.418 3.433 3.350 3.433 22,718 +0.04(+1.14%)
Feb 20, 2003 3.332 3.418 3.332 3.394 14,457 +0.05(+1.42%)
Feb 19, 2003 3.314 3.418 3.314 3.347 58,655 -0.03(-0.97%)
Feb 18, 2003 3.306 3.418 3.306 3.380 64,024 +0.03(+1.01%)
Feb 14, 2003 3.317 3.346 3.317 3.346 826 -0.01(-0.43%)
Feb 13, 2003 3.427 3.428 3.360 3.360 12,391 -0.05(-1.56%)
Feb 12, 2003 3.355 3.414 3.283 3.414 81,373 +0.06(+1.76%)
Feb 11, 2003 3.370 3.370 3.351 3.354 15,696 -0.02(-0.46%)
Feb 10, 2003 3.365 3.380 3.352 3.370 10,326 +0.00(+0.00%)
Feb 07, 2003 3.418 3.418 3.360 3.370 10,326 +0.03(+0.87%)
Feb 06, 2003 3.351 3.414 3.341 3.341 85,504 -0.01(-0.29%)
Feb 05, 2003 3.350 3.351 3.350 3.351 826 -0.03(-0.89%)
Feb 04, 2003 3.411 3.418 3.347 3.381 11,565 -0.05(-1.55%)
Feb 03, 2003 3.446 3.446 3.434 3.434 1,239 -0.00(-0.11%)
Jan 31, 2003 3.394 3.438 3.394 3.438 2,065 +0.05(+1.52%)
Jan 30, 2003 3.414 3.390 3.386 3.386 4,543 -0.03(-0.79%)
Jan 29, 2003 3.437 3.437 3.414 3.414 28,914 -0.02(-0.70%)
Jan 28, 2003 3.448 3.448 3.437 3.438 26,849 -0.01(-0.42%)
Jan 27, 2003 3.424 3.452 3.424 3.452 2,478 +0.02(+0.71%)
Jan 24, 2003 3.503 3.503 3.424 3.428 9,913 -0.10(-2.90%)
Jan 23, 2003 3.502 3.531 3.423 3.531 5,369 +0.03(+0.77%)
Jan 22, 2003 3.484 3.525 3.484 3.504 4,130 +0.04(+1.15%)
Jan 21, 2003 3.389 3.486 3.389 3.464 17,761 -0.02(-0.64%)
Jan 17, 2003 3.375 3.501 3.375 3.486 7,022 +0.15(+4.35%)
Jan 16, 2003 3.278 3.341 3.278 3.341 6,609 +0.07(+2.22%)
Jan 15, 2003 3.229 3.268 3.229 3.268 2,891 +0.07(+2.30%)
Jan 14, 2003 3.210 3.220 3.195 3.195 3,304 +0.01(+0.30%)
Jan 13, 2003 3.185 3.196 3.185 3.185 14,044 +0.00(+0.00%)
Jan 10, 2003 3.185 3.185 3.185 3.185 0 +0.00(+0.00%)
Jan 09, 2003 3.181 3.185 3.181 3.185 826 +0.07(+2.27%)
Jan 08, 2003 3.114 3.114 3.114 3.114 0 +0.00(+0.00%)
Jan 07, 2003 3.118 3.118 3.114 3.114 1,239 -0.00(-0.16%)
Jan 06, 2003 3.119 3.119 3.119 3.119 1,239 +0.03(+0.97%)
Jan 03, 2003 3.089 3.089 3.089 3.089 12,804 -0.06(-1.85%)
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.