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 (%)
Jun 30, 2008 8.594 8.594 8.050 8.558 1,321 +0.08(+1.00%)
Jun 27, 2008 8.346 8.473 8.346 8.473 950 -0.09(-1.06%)
Jun 26, 2008 8.322 8.564 8.322 8.564 9,865 -0.03(-0.35%)
Jun 25, 2008 8.534 8.594 8.473 8.594 1,402 +0.01(+0.14%)
Jun 24, 2008 8.582 8.582 8.582 8.582 165 -0.01(-0.14%)
Jun 23, 2008 8.352 8.594 8.080 8.594 1,440 +0.18(+2.16%)
Jun 20, 2008 8.146 8.431 8.146 8.413 1,487 +0.01(+0.14%)
Jun 19, 2008 8.189 8.401 8.092 8.401 2,147 -0.07(-0.86%)
Jun 18, 2008 8.080 8.594 8.080 8.473 1,647 -0.12(-1.41%)
Jun 17, 2008 8.564 8.594 8.564 8.594 330 +0.00(+0.00%)
Jun 16, 2008 8.570 8.594 8.534 8.594 3,872 +0.01(+0.14%)
Jun 13, 2008 8.606 8.606 8.068 8.582 6,552 +0.09(+1.07%)
Jun 12, 2008 8.552 8.552 8.231 8.491 1,586 -0.01(-0.14%)
Jun 11, 2008 8.491 8.504 8.491 8.504 495 +0.04(+0.43%)
Jun 10, 2008 8.467 8.467 8.467 8.467 165 -0.09(-1.06%)
Jun 09, 2008 8.267 8.564 8.077 8.558 2,622 -0.01(-0.07%)
Jun 06, 2008 8.564 8.564 8.564 8.564 1,321 +0.00(+0.00%)
Jun 05, 2008 8.540 8.564 8.540 8.564 1,012 +0.01(+0.07%)
Jun 04, 2008 8.213 8.564 8.183 8.558 4,105 +0.00(+0.00%)
Jun 03, 2008 8.564 8.564 8.207 8.558 1,156 -0.01(-0.07%)
Jun 02, 2008 8.564 8.564 8.564 8.564 330 -0.05(-0.63%)
May 30, 2008 8.594 8.619 8.594 8.619 568 +0.00(+0.00%)
May 29, 2008 8.594 8.619 8.594 8.619 330 -0.01(-0.07%)
May 28, 2008 8.625 8.625 8.625 8.625 206 +0.00(+0.00%)
May 27, 2008 8.546 8.625 8.443 8.625 3,634 +0.14(+1.64%)
May 26, 2008 8.491 8.564 8.485 8.485 1,982 +0.00(+0.00%)
May 23, 2008 8.491 8.564 8.485 8.485 1,982 +0.02(+0.21%)
May 22, 2008 8.504 8.504 8.249 8.467 3,079 -0.01(-0.07%)
May 21, 2008 8.473 8.473 8.473 8.473 330 +0.00(+0.00%)
May 20, 2008 8.467 8.473 8.467 8.473 495 +0.03(+0.36%)
May 19, 2008 8.413 8.443 8.413 8.443 330 -0.03(-0.36%)
May 16, 2008 8.413 8.473 8.413 8.473 495 -0.09(-1.06%)
May 15, 2008 8.267 8.564 8.267 8.564 482 +0.00(+0.00%)
May 14, 2008 8.534 8.564 8.534 8.564 330 +0.00(+0.00%)
May 13, 2008 8.543 8.564 8.543 8.564 660 -0.02(-0.21%)
May 12, 2008 8.582 8.582 8.582 8.582 165 +0.00(+0.00%)
May 09, 2008 8.564 8.582 8.267 8.582 2,147 +0.02(+0.21%)
May 08, 2008 8.594 8.612 8.564 8.564 660 -0.05(-0.63%)
May 07, 2008 8.389 8.619 8.389 8.619 9,014 +0.03(+0.35%)
May 06, 2008 8.588 8.588 8.588 8.588 242 +0.08(+1.00%)
May 05, 2008 8.322 8.504 8.322 8.504 660 -0.05(-0.57%)
May 02, 2008 8.558 8.558 8.237 8.552 991 +0.17(+2.02%)
May 01, 2008 8.382 8.382 8.382 8.382 495 -0.08(-1.00%)
Apr 30, 2008 8.286 8.473 8.007 8.467 10,032 -0.07(-0.78%)
Apr 29, 2008 8.382 8.534 8.382 8.534 646 +0.03(+0.36%)
Apr 28, 2008 8.255 8.504 8.255 8.504 826 -0.03(-0.35%)
Apr 25, 2008 8.522 8.534 8.522 8.534 330 -0.04(-0.42%)
Apr 24, 2008 8.570 8.570 8.570 8.570 165 +0.02(+0.21%)
Apr 23, 2008 8.219 8.558 8.207 8.552 1,320 -0.04(-0.42%)
Apr 22, 2008 8.582 8.588 8.582 8.588 330 +0.09(+1.07%)
Apr 21, 2008 8.498 8.498 8.498 8.498 165 -0.09(-1.05%)
Apr 18, 2008 8.594 8.594 8.177 8.588 826 -0.03(-0.35%)
Apr 17, 2008 8.228 8.619 8.228 8.619 826 +0.00(+0.00%)
Apr 16, 2008 8.177 8.619 8.177 8.619 36,349 +0.00(+0.00%)
Apr 15, 2008 8.594 8.625 8.134 8.619 12,489 -0.01(-0.07%)
Apr 14, 2008 8.625 8.625 8.625 8.625 826 +0.00(+0.00%)
Apr 11, 2008 8.625 8.625 8.625 8.625 165 +0.00(+0.00%)
Apr 10, 2008 8.461 8.625 8.461 8.625 8,961 +0.45(+5.48%)
Apr 09, 2008 8.594 8.594 8.177 8.177 5,113 -0.39(-4.59%)
Apr 08, 2008 8.570 8.570 8.570 8.570 165 +0.00(+0.00%)
Apr 07, 2008 8.570 8.570 8.570 8.570 165 +0.33(+3.96%)
Apr 04, 2008 8.594 8.594 8.243 8.243 1,964 -0.35(-4.08%)
Apr 03, 2008 8.534 8.594 8.534 8.594 1,652 +0.02(+0.28%)
Apr 02, 2008 8.570 8.570 8.570 8.570 165 +0.04(+0.43%)
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.