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 (%)
May 31, 2006 8.474 8.485 8.419 8.425 6,407 -0.08(-0.93%)
May 30, 2006 8.479 8.504 8.479 8.504 660 +0.02(+0.29%)
May 26, 2006 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
May 25, 2006 8.528 8.528 8.479 8.479 330 +0.00(+0.00%)
May 24, 2006 8.479 8.479 8.479 8.479 330 +0.00(+0.00%)
May 23, 2006 8.479 8.479 8.479 8.479 1,487 -0.02(-0.28%)
May 22, 2006 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
May 19, 2006 8.504 8.504 8.504 8.504 5,287 -0.03(-0.35%)
May 18, 2006 8.479 8.534 8.479 8.534 2,560 +0.05(+0.64%)
May 17, 2006 8.525 8.525 8.479 8.479 5,896 +0.00(+0.00%)
May 16, 2006 8.479 8.479 8.479 8.479 743 +0.00(+0.00%)
May 15, 2006 8.479 8.479 8.479 8.479 1,652 +0.00(+0.00%)
May 12, 2006 8.588 8.594 8.479 8.479 12,722 +0.00(+0.00%)
May 11, 2006 8.479 8.479 8.479 8.479 0 +0.00(+0.00%)
May 10, 2006 8.479 8.479 8.479 8.479 3,258 -0.04(-0.43%)
May 09, 2006 8.485 8.534 8.479 8.516 4,956 +0.03(+0.33%)
May 08, 2006 8.488 8.488 8.488 8.488 413 +0.01(+0.10%)
May 05, 2006 8.502 8.534 8.479 8.479 8,147 -0.12(-1.34%)
May 04, 2006 8.479 8.594 8.479 8.594 2,147 +0.12(+1.43%)
May 03, 2006 8.473 8.473 8.473 8.473 826 -0.03(-0.36%)
May 02, 2006 8.504 8.504 8.504 8.504 0 +0.00(+0.00%)
May 01, 2006 8.473 8.504 8.473 8.504 2,372 +0.06(+0.69%)
Apr 28, 2006 8.445 8.445 8.445 8.445 165 -0.03(-0.33%)
Apr 27, 2006 8.473 8.473 8.473 8.473 660 +0.12(+1.38%)
Apr 26, 2006 8.473 8.473 8.358 8.358 5,179 -0.12(-1.36%)
Apr 25, 2006 8.249 8.473 8.237 8.473 4,195 +0.12(+1.45%)
Apr 24, 2006 8.352 8.352 8.352 8.352 826 +0.00(+0.00%)
Apr 21, 2006 8.352 8.352 8.352 8.352 0 +0.00(+0.00%)
Apr 20, 2006 8.352 8.352 8.352 8.352 330 +0.11(+1.40%)
Apr 19, 2006 8.237 8.237 8.237 8.237 1,123 +0.01(+0.07%)
Apr 18, 2006 8.231 8.231 8.231 8.231 0 +0.00(+0.00%)
Apr 17, 2006 8.231 8.231 8.231 8.231 0 +0.00(+0.00%)
Apr 13, 2006 8.231 8.231 8.231 8.231 8,922 +0.00(+0.00%)
Apr 12, 2006 8.352 8.352 8.189 8.231 5,287 -0.08(-1.02%)
Apr 11, 2006 8.322 8.322 8.316 8.316 826 +0.18(+2.16%)
Apr 10, 2006 8.140 8.140 8.140 8.140 4,130 +0.00(+0.00%)
Apr 07, 2006 8.201 8.231 8.110 8.140 11,007 -0.06(-0.74%)
Apr 06, 2006 8.214 8.214 8.201 8.201 1,235 -0.04(-0.44%)
Apr 05, 2006 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Apr 04, 2006 8.237 8.237 8.237 8.237 356 -0.11(-1.38%)
Apr 03, 2006 8.352 8.364 8.352 8.352 9,044 +0.00(+0.00%)
Mar 31, 2006 8.292 8.413 8.292 8.352 11,466 +0.03(+0.36%)
Mar 30, 2006 8.322 8.322 8.322 8.322 2,643 +0.12(+1.48%)
Mar 29, 2006 8.201 8.201 8.201 8.201 0 +0.00(+0.00%)
Mar 28, 2006 8.322 8.322 8.201 8.201 2,643 -0.22(-2.57%)
Mar 27, 2006 8.171 8.418 8.171 8.418 2,065 +0.16(+1.89%)
Mar 24, 2006 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Mar 23, 2006 8.352 8.352 8.261 8.261 1,652 +0.03(+0.37%)
Mar 22, 2006 8.292 8.292 8.231 8.231 826 -0.02(-0.29%)
Mar 21, 2006 8.322 8.322 8.255 8.255 3,704 +0.02(+0.22%)
Mar 20, 2006 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Mar 17, 2006 8.382 8.382 8.237 8.237 4,381 -0.15(-1.77%)
Mar 16, 2006 8.467 8.467 8.386 8.386 4,720 -0.08(-0.97%)
Mar 15, 2006 8.534 8.534 8.322 8.467 4,689 +0.00(+0.00%)
Mar 14, 2006 8.467 8.467 8.467 8.467 1,006 +0.08(+1.01%)
Mar 13, 2006 8.382 8.382 8.382 8.382 1,321 -0.07(-0.85%)
Mar 10, 2006 8.382 8.454 8.382 8.454 1,280 -0.01(-0.15%)
Mar 09, 2006 8.467 8.467 8.467 8.467 0 +0.00(+0.00%)
Mar 08, 2006 8.467 8.467 8.467 8.467 330 +0.16(+1.97%)
Mar 07, 2006 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
Mar 06, 2006 8.352 8.352 8.298 8.304 743 -0.23(-2.70%)
Mar 03, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Mar 02, 2006 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
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.