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, 2010 6.702 6.869 6.702 6.795 39,224 +0.09(+1.39%)
Jun 29, 2010 6.814 6.869 6.653 6.702 76,526 -0.01(-0.09%)
Jun 25, 2010 6.993 7.055 6.653 6.708 451,745 -0.25(-3.64%)
Jun 24, 2010 7.173 7.241 6.962 6.962 43,325 -0.28(-3.85%)
Jun 23, 2010 6.999 7.494 6.999 7.241 118,143 +0.24(+3.45%)
Jun 22, 2010 7.129 7.420 6.962 6.999 82,363 -0.08(-1.14%)
Jun 21, 2010 7.166 7.327 7.080 7.080 32,618 -0.19(-2.64%)
Jun 18, 2010 6.993 7.315 6.894 7.272 91,355 +0.33(+4.82%)
Jun 17, 2010 6.826 7.104 6.721 6.937 55,029 +0.17(+2.47%)
Jun 16, 2010 6.746 6.838 6.653 6.770 64,861 -0.06(-0.82%)
Jun 15, 2010 6.622 7.055 6.591 6.826 758,714 +0.24(+3.57%)
Jun 14, 2010 6.931 7.024 6.517 6.591 28,652 -0.26(-3.79%)
Jun 11, 2010 6.733 7.043 6.659 6.851 21,774 +0.06(+0.91%)
Jun 10, 2010 6.746 7.111 6.690 6.789 38,028 +0.14(+2.14%)
Jun 09, 2010 7.216 7.377 6.572 6.646 39,036 -0.45(-6.36%)
Jun 08, 2010 7.272 7.522 7.036 7.098 22,182 -0.19(-2.55%)
Jun 07, 2010 7.612 7.773 7.247 7.284 36,468 -0.27(-3.52%)
Jun 04, 2010 8.045 8.330 7.525 7.550 21,299 -0.66(-7.99%)
Jun 03, 2010 8.305 8.491 8.163 8.206 12,843 -0.15(-1.85%)
Jun 02, 2010 8.293 8.577 8.157 8.361 18,380 +0.07(+0.82%)
Jun 01, 2010 8.794 9.487 8.293 8.293 15,750 -0.61(-6.82%)
May 28, 2010 9.066 9.066 8.726 8.899 19,983 -0.17(-1.84%)
May 27, 2010 8.472 9.116 8.293 9.066 12,088 +0.84(+10.19%)
May 26, 2010 8.753 8.870 8.197 8.228 15,508 -0.19(-2.25%)
May 25, 2010 8.613 8.808 8.313 8.417 13,794 -0.30(-3.44%)
May 24, 2010 8.759 8.967 8.717 8.717 3,741 -0.02(-0.28%)
May 21, 2010 8.717 9.841 8.594 8.741 33,615 -0.10(-1.11%)
May 20, 2010 9.163 9.190 8.772 8.839 13,593 -0.48(-5.12%)
May 19, 2010 9.750 9.750 9.261 9.316 15,322 -0.19(-1.99%)
May 18, 2010 10.06 10.09 9.371 9.505 8,778 -0.38(-3.83%)
May 17, 2010 9.762 9.951 9.762 9.884 8,536 +0.19(+1.95%)
May 14, 2010 9.817 9.848 9.572 9.695 12,789 -0.21(-2.10%)
May 13, 2010 9.652 9.921 9.521 9.903 7,839 +0.18(+1.89%)
May 12, 2010 9.328 9.731 9.328 9.719 19,029 +0.43(+4.67%)
May 11, 2010 9.145 9.511 8.888 9.285 29,653 +0.09(+1.00%)
May 10, 2010 9.175 9.346 8.808 9.193 55,275 +0.64(+7.43%)
May 07, 2010 8.937 9.475 8.527 8.558 19,610 -0.32(-3.65%)
May 06, 2010 9.028 9.517 8.390 8.882 45,215 -0.21(-2.29%)
May 05, 2010 9.248 9.389 8.747 9.090 36,029 -0.15(-1.65%)
May 04, 2010 9.548 9.548 9.126 9.242 18,703 -0.44(-4.55%)
May 03, 2010 9.511 9.682 9.371 9.682 8,732 +0.21(+2.19%)
Apr 30, 2010 9.652 9.682 9.475 9.475 13,252 -0.30(-3.06%)
Apr 29, 2010 9.627 9.817 9.554 9.774 18,937 +0.02(+0.25%)
Apr 28, 2010 9.713 9.774 9.636 9.750 2,002 +0.10(+1.08%)
Apr 27, 2010 9.750 9.750 9.627 9.646 9,072 -0.10(-1.00%)
Apr 26, 2010 9.682 9.823 9.682 9.744 7,350 +0.02(+0.25%)
Apr 23, 2010 9.866 9.866 9.508 9.719 20,287 -0.06(-0.56%)
Apr 22, 2010 9.689 9.780 9.689 9.774 4,237 -0.02(-0.25%)
Apr 21, 2010 9.447 9.799 9.447 9.799 3,582 -0.09(-0.93%)
Apr 20, 2010 9.716 9.933 9.640 9.890 13,933 +0.15(+1.57%)
Apr 19, 2010 9.695 9.750 9.627 9.738 6,447 +0.04(+0.44%)
Apr 16, 2010 9.835 9.835 9.695 9.695 14,837 -0.13(-1.31%)
Apr 15, 2010 9.738 9.823 9.676 9.823 3,877 -0.02(-0.19%)
Apr 14, 2010 9.615 9.903 9.548 9.841 9,800 +0.24(+2.55%)
Apr 13, 2010 9.621 9.664 9.469 9.597 23,544 +0.11(+1.16%)
Apr 12, 2010 9.560 9.768 9.438 9.487 32,087 +0.02(+0.26%)
Apr 09, 2010 9.383 9.682 9.193 9.462 39,234 +0.07(+0.78%)
Apr 08, 2010 9.383 9.560 9.383 9.389 16,392 +0.01(+0.07%)
Apr 07, 2010 9.395 9.609 9.383 9.383 34,402 -0.09(-0.97%)
Apr 06, 2010 9.365 9.594 9.365 9.475 11,490 +0.03(+0.32%)
Apr 05, 2010 9.456 9.719 9.328 9.444 13,648 +0.19(+2.05%)
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.