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 (%)
Jun 30, 2003 4.388 4.455 4.203 4.303 560,115 -0.10(-2.27%)
Jun 27, 2003 4.421 4.478 4.366 4.403 65,264 -0.02(-0.48%)
Jun 26, 2003 4.408 4.463 4.408 4.424 22,305 +0.02(+0.37%)
Jun 25, 2003 4.483 4.512 4.372 4.408 33,871 -0.12(-2.59%)
Jun 24, 2003 4.371 4.525 4.370 4.525 116,484 +0.15(+3.52%)
Jun 23, 2003 4.164 4.382 4.162 4.371 48,328 +0.19(+4.44%)
Jun 20, 2003 4.300 4.300 4.164 4.185 42,545 -0.12(-2.70%)
Jun 19, 2003 4.380 4.396 4.294 4.301 18,174 -0.06(-1.49%)
Jun 18, 2003 4.379 4.399 4.300 4.366 38,001 -0.09(-1.94%)
Jun 17, 2003 4.366 4.455 4.337 4.453 39,241 +0.10(+2.20%)
Jun 16, 2003 4.309 4.374 4.285 4.357 66,916 +0.05(+1.12%)
Jun 13, 2003 4.214 4.309 4.214 4.308 61,133 +0.11(+2.70%)
Jun 12, 2003 4.220 4.221 4.164 4.195 23,131 -0.01(-0.14%)
Jun 11, 2003 4.181 4.228 4.158 4.201 18,174 +0.01(+0.16%)
Jun 10, 2003 4.164 4.194 4.163 4.194 11,152 +0.03(+0.72%)
Jun 09, 2003 4.085 4.162 4.116 4.164 2,891 +0.08(+1.94%)
Jun 06, 2003 4.098 4.098 4.064 4.085 4,543 +0.02(+0.48%)
Jun 05, 2003 3.995 4.085 3.995 4.065 10,739 +0.05(+1.16%)
Jun 04, 2003 4.182 4.192 4.016 4.019 11,152 -0.15(-3.56%)
Jun 03, 2003 4.191 4.212 4.164 4.167 8,261 -0.05(-1.08%)
Jun 02, 2003 4.179 4.212 4.162 4.212 10,326 +0.01(+0.26%)
May 30, 2003 4.130 4.202 4.125 4.202 7,435 +0.06(+1.52%)
May 29, 2003 4.167 4.237 4.139 4.139 10,326 -0.07(-1.75%)
May 28, 2003 4.091 4.212 4.091 4.212 46,676 +0.04(+0.93%)
May 27, 2003 4.019 4.174 4.019 4.174 13,218 +0.09(+2.25%)
May 23, 2003 4.020 4.132 4.019 4.082 26,849 -0.01(-0.21%)
May 22, 2003 4.130 4.198 4.020 4.090 47,502 -0.08(-1.90%)
May 21, 2003 4.154 4.198 4.154 4.170 6,609 +0.02(+0.55%)
May 20, 2003 4.221 4.221 4.124 4.147 10,739 -0.10(-2.43%)
May 19, 2003 4.279 4.283 4.234 4.250 5,369 -0.03(-0.68%)
May 16, 2003 4.226 4.279 4.226 4.279 4,130 +0.04(+0.98%)
May 15, 2003 4.228 4.257 4.209 4.238 8,674 +0.02(+0.39%)
May 14, 2003 4.196 4.221 4.177 4.221 15,283 +0.03(+0.79%)
May 13, 2003 4.221 4.221 4.188 4.188 6,609 -0.03(-0.78%)
May 12, 2003 4.223 4.243 4.141 4.221 36,349 -0.00(-0.05%)
May 09, 2003 4.300 4.300 4.134 4.223 39,654 -0.08(-1.78%)
May 08, 2003 4.182 4.300 4.182 4.300 71,047 +0.12(+2.80%)
May 07, 2003 4.258 4.280 4.169 4.182 34,284 -0.06(-1.39%)
May 06, 2003 4.164 4.252 4.164 4.241 14,870 +0.07(+1.74%)
May 05, 2003 4.163 4.169 4.142 4.169 7,435 +0.02(+0.40%)
May 02, 2003 4.140 4.152 4.140 4.152 2,478 -0.00(-0.07%)
May 01, 2003 4.164 4.164 4.136 4.155 23,957 +0.00(+0.09%)
Apr 30, 2003 4.166 4.166 4.151 4.151 18,587 -0.02(-0.37%)
Apr 29, 2003 4.226 4.231 4.167 4.167 15,283 -0.04(-0.90%)
Apr 28, 2003 4.212 4.228 4.190 4.205 12,391 -0.02(-0.57%)
Apr 25, 2003 4.177 4.246 4.168 4.229 16,935 +0.06(+1.56%)
Apr 24, 2003 4.078 4.240 4.067 4.164 53,285 +0.09(+2.11%)
Apr 23, 2003 4.053 4.078 4.053 4.078 26,849 +0.01(+0.31%)
Apr 22, 2003 4.043 4.065 4.020 4.065 4,543 +0.02(+0.55%)
Apr 21, 2003 4.028 4.064 4.019 4.043 8,261 -0.01(-0.24%)
Apr 17, 2003 4.041 4.067 4.031 4.053 10,739 +0.03(+0.84%)
Apr 16, 2003 4.058 4.058 4.019 4.019 4,543 -0.04(-0.98%)
Apr 15, 2003 4.077 4.077 4.027 4.058 7,022 -0.03(-0.80%)
Apr 14, 2003 4.067 4.091 4.067 4.091 826 +0.01(+0.24%)
Apr 11, 2003 4.092 4.135 4.082 4.082 8,261 -0.03(-0.82%)
Apr 10, 2003 4.021 4.116 4.021 4.116 11,152 +0.07(+1.80%)
Apr 09, 2003 4.065 4.092 4.019 4.043 63,198 -0.02(-0.52%)
Apr 08, 2003 4.046 4.077 4.017 4.064 11,978 -0.02(-0.38%)
Apr 07, 2003 4.019 4.086 4.019 4.080 3,717 +0.05(+1.18%)
Apr 04, 2003 4.038 4.097 3.946 4.032 44,197 +0.00(+0.10%)
Apr 03, 2003 4.193 4.193 3.983 4.028 23,544 -0.08(-1.98%)
Apr 02, 2003 4.210 4.240 4.110 4.110 33,045 -0.10(-2.30%)
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.