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 (%)
Jul 29, 2005 9.078 9.496 9.018 9.024 3,322 -0.15(-1.58%)
Jul 28, 2005 9.266 9.266 9.169 9.169 498 +0.00(+0.00%)
Jul 27, 2005 9.169 9.169 9.169 9.169 165 +0.08(+0.93%)
Jul 26, 2005 9.078 9.091 9.078 9.085 2,650 -0.33(-3.47%)
Jul 25, 2005 9.078 9.460 9.018 9.411 4,305 +0.10(+1.06%)
Jul 22, 2005 9.121 9.313 9.121 9.313 498 -0.00(-0.02%)
Jul 21, 2005 9.345 9.484 9.181 9.315 2,580 -0.07(-0.71%)
Jul 20, 2005 9.133 9.381 8.982 9.381 4,157 +0.25(+2.79%)
Jul 19, 2005 8.927 9.339 8.927 9.127 17,056 -0.03(-0.33%)
Jul 18, 2005 9.097 9.339 9.000 9.157 8,096 -0.07(-0.72%)
Jul 15, 2005 8.927 9.381 8.927 9.224 9,959 +0.01(+0.07%)
Jul 14, 2005 8.927 9.218 8.927 9.218 5,865 +0.29(+3.25%)
Jul 13, 2005 9.054 9.054 8.927 8.927 2,974 +0.03(+0.34%)
Jul 12, 2005 8.963 9.139 8.897 8.897 1,873 -0.24(-2.58%)
Jul 11, 2005 9.036 9.339 9.036 9.133 7,027 +0.17(+1.89%)
Jul 08, 2005 8.963 8.963 8.963 8.963 165 +0.00(+0.00%)
Jul 07, 2005 8.963 8.963 8.963 8.963 854 +0.00(+0.00%)
Jul 06, 2005 8.963 8.963 8.963 8.963 446 +0.00(+0.00%)
Jul 05, 2005 8.963 8.963 8.963 8.963 330 -0.01(-0.07%)
Jul 01, 2005 8.994 8.994 8.970 8.970 330 -0.02(-0.27%)
Jun 30, 2005 8.988 9.121 8.988 8.994 34,988 +0.00(+0.00%)
Jun 29, 2005 8.994 9.000 8.994 8.994 5,121 +0.01(+0.07%)
Jun 28, 2005 8.988 9.145 8.988 8.988 5,001 +0.00(+0.00%)
Jun 27, 2005 8.988 8.988 8.988 8.988 0 +0.00(+0.00%)
Jun 24, 2005 9.000 9.006 8.988 8.988 63,418 -0.08(-0.87%)
Jun 23, 2005 9.000 9.230 9.000 9.066 12,558 +0.08(+0.88%)
Jun 22, 2005 8.988 8.988 8.988 8.988 13,251 +0.00(+0.00%)
Jun 21, 2005 8.988 8.988 8.988 8.988 920 -0.06(-0.67%)
Jun 20, 2005 9.048 9.048 9.048 9.048 0 +0.00(+0.00%)
Jun 17, 2005 9.230 9.230 9.048 9.048 6,698 -0.18(-1.97%)
Jun 16, 2005 9.230 9.230 9.230 9.230 427 +0.22(+2.42%)
Jun 15, 2005 9.224 9.230 9.012 9.012 5,404 -0.06(-0.67%)
Jun 14, 2005 9.230 9.230 8.994 9.072 6,371 -0.04(-0.40%)
Jun 13, 2005 9.109 9.109 9.109 9.109 0 +0.00(+0.00%)
Jun 10, 2005 8.976 9.109 8.976 9.109 11,235 +0.09(+1.01%)
Jun 09, 2005 9.018 9.018 9.018 9.018 0 +0.00(+0.00%)
Jun 08, 2005 8.988 9.018 8.988 9.018 784 +0.06(+0.68%)
Jun 07, 2005 9.200 9.200 8.957 8.957 2,058 +0.00(+0.00%)
Jun 06, 2005 8.957 8.957 8.957 8.957 2,065 -0.06(-0.67%)
Jun 03, 2005 9.018 9.018 9.018 9.018 0 +0.00(+0.00%)
Jun 02, 2005 9.018 9.018 9.018 9.018 446 -0.06(-0.67%)
Jun 01, 2005 9.078 9.078 9.066 9.078 7,187 +0.00(+0.00%)
May 31, 2005 9.078 9.078 9.078 9.078 660 +0.01(+0.13%)
May 27, 2005 9.078 9.078 9.066 9.066 9,583 -0.07(-0.79%)
May 26, 2005 9.139 9.139 9.139 9.139 0 +0.00(+0.00%)
May 25, 2005 9.078 9.139 9.024 9.139 14,870 +0.06(+0.67%)
May 24, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
May 23, 2005 9.078 9.078 9.024 9.078 2,033 -0.06(-0.66%)
May 20, 2005 9.078 9.139 9.078 9.139 5,865 +0.00(+0.00%)
May 19, 2005 9.042 9.139 9.042 9.139 3,909 +0.10(+1.07%)
May 18, 2005 9.042 9.042 9.042 9.042 1,156 +0.00(+0.00%)
May 17, 2005 9.042 9.133 9.042 9.042 8,104 +0.00(+0.00%)
May 16, 2005 9.025 9.230 9.024 9.042 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.381 9.381 16,770 +0.36(+4.03%)
May 12, 2005 9.018 9.018 9.018 9.018 0 +0.00(+0.00%)
May 11, 2005 9.048 9.048 9.018 9.018 4,241 -0.06(-0.67%)
May 10, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
May 09, 2005 9.078 9.078 9.078 9.078 0 +0.00(+0.00%)
May 06, 2005 9.078 9.078 9.078 9.078 165 +0.00(+0.00%)
May 05, 2005 9.230 9.230 9.078 9.078 1,776 +0.00(+0.00%)
May 04, 2005 9.200 9.200 9.078 9.078 5,918 -0.24(-2.59%)
May 03, 2005 9.048 9.320 9.048 9.320 786 +0.09(+0.98%)
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.