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, 2011 9.072 9.114 8.910 9.033 23,320 +0.02(+0.22%)
Jun 29, 2011 9.170 9.183 8.942 9.014 23,043 -0.20(-2.12%)
Jun 28, 2011 9.280 9.280 9.085 9.209 34,401 -0.11(-1.19%)
Jun 27, 2011 8.981 9.326 8.949 9.319 91,672 +0.02(+0.21%)
Jun 24, 2011 8.552 9.345 8.441 9.300 405,889 +0.79(+9.24%)
Jun 23, 2011 8.363 8.513 8.363 8.513 7,122 +0.07(+0.85%)
Jun 22, 2011 8.597 8.656 8.441 8.441 8,686 -0.21(-2.41%)
Jun 21, 2011 8.571 8.649 8.409 8.649 51,303 +0.12(+1.37%)
Jun 20, 2011 8.493 8.532 8.350 8.532 12,885 +0.16(+1.94%)
Jun 17, 2011 8.402 8.532 8.370 8.370 110,151 +0.03(+0.31%)
Jun 16, 2011 8.376 8.402 8.311 8.344 30,149 +0.03(+0.31%)
Jun 15, 2011 8.402 8.402 8.292 8.318 24,115 -0.07(-0.85%)
Jun 14, 2011 8.389 8.404 8.344 8.389 35,814 +0.09(+1.10%)
Jun 13, 2011 8.396 8.435 8.292 8.298 7,857 -0.09(-1.09%)
Jun 10, 2011 8.454 8.470 8.292 8.389 31,048 -0.08(-0.92%)
Jun 09, 2011 8.487 8.604 8.415 8.467 10,836 -0.02(-0.23%)
Jun 08, 2011 8.357 8.617 8.357 8.487 26,672 +0.13(+1.56%)
Jun 07, 2011 8.188 8.409 8.188 8.357 14,529 +0.28(+3.46%)
Jun 06, 2011 8.201 8.279 8.050 8.077 29,775 -0.12(-1.51%)
Jun 03, 2011 8.350 8.578 8.201 8.201 37,828 -0.10(-1.21%)
May 24, 2011 8.462 8.533 8.276 8.301 42,100 -0.10(-1.15%)
May 23, 2011 8.411 8.552 8.398 8.398 10,558 -0.12(-1.43%)
May 20, 2011 8.488 8.616 8.488 8.520 33,688 -0.03(-0.38%)
May 19, 2011 8.616 8.616 8.507 8.552 21,838 -0.01(-0.15%)
May 18, 2011 8.539 8.584 8.507 8.565 28,009 +0.01(+0.15%)
May 17, 2011 8.507 8.558 8.507 8.552 42,971 +0.04(+0.53%)
May 16, 2011 8.507 8.571 8.500 8.507 26,610 -0.01(-0.15%)
May 13, 2011 8.552 8.590 8.507 8.520 16,139 -0.06(-0.67%)
May 12, 2011 8.507 8.578 8.507 8.578 41,047 +0.07(+0.83%)
May 11, 2011 8.629 8.693 8.507 8.507 15,528 -0.19(-2.21%)
May 10, 2011 8.732 8.732 8.680 8.700 23,503 +0.00(+0.00%)
May 09, 2011 8.494 8.712 8.494 8.700 80,820 +0.17(+2.03%)
May 06, 2011 8.616 8.616 8.507 8.526 13,832 +0.00(+0.00%)
May 05, 2011 8.507 8.610 8.488 8.526 19,382 +0.02(+0.23%)
May 04, 2011 8.507 8.584 8.475 8.507 21,237 -0.01(-0.08%)
May 03, 2011 8.610 8.667 8.507 8.513 18,866 -0.09(-1.04%)
May 02, 2011 8.725 8.918 8.574 8.603 35,498 -0.30(-3.39%)
Apr 29, 2011 8.854 8.911 8.821 8.905 14,683 +0.08(+0.87%)
Apr 28, 2011 8.802 8.828 8.802 8.828 5,981 +0.03(+0.37%)
Apr 27, 2011 8.802 8.802 8.732 8.796 2,464 -0.02(-0.22%)
Apr 26, 2011 8.757 8.828 8.680 8.815 15,010 +0.12(+1.33%)
Apr 25, 2011 8.815 8.821 8.655 8.700 10,560 -0.11(-1.24%)
Apr 21, 2011 8.879 8.879 8.668 8.809 6,255 -0.01(-0.07%)
Apr 20, 2011 8.866 8.943 8.764 8.815 19,611 +0.03(+0.29%)
Apr 19, 2011 8.597 8.911 8.533 8.789 25,587 +0.29(+3.40%)
Apr 18, 2011 8.513 8.578 8.353 8.500 33,808 -0.13(-1.49%)
Apr 15, 2011 8.456 8.655 8.456 8.629 25,508 +0.15(+1.82%)
Apr 14, 2011 8.250 8.526 8.250 8.475 15,544 +0.16(+1.93%)
Apr 13, 2011 8.578 8.578 8.282 8.314 30,102 -0.23(-2.70%)
Apr 12, 2011 8.635 8.747 8.545 8.545 16,454 -0.13(-1.48%)
Apr 11, 2011 8.911 8.956 8.674 8.674 11,848 -0.19(-2.17%)
Apr 08, 2011 9.155 9.155 8.860 8.866 13,057 -0.21(-2.33%)
Apr 07, 2011 9.207 9.207 9.059 9.078 8,747 -0.09(-0.98%)
Apr 06, 2011 9.245 9.245 9.130 9.168 21,388 -0.10(-1.11%)
Apr 05, 2011 9.271 9.271 9.175 9.271 8,918 +0.01(+0.14%)
Apr 04, 2011 9.258 9.277 9.226 9.258 4,136 +0.04(+0.49%)
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.