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 )

20.12 -0.41 (-2.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 20, 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 (%)
Jan 31, 2011 8.820 8.903 8.820 8.903 20,310 +0.15(+1.68%)
Jan 28, 2011 9.134 9.134 8.756 8.756 40,402 -0.38(-4.13%)
Jan 27, 2011 9.108 9.146 9.025 9.134 6,979 -0.04(-0.49%)
Jan 26, 2011 8.903 9.427 8.903 9.178 12,859 +0.31(+3.46%)
Jan 25, 2011 8.794 8.897 8.775 8.871 20,544 +0.06(+0.65%)
Jan 24, 2011 8.839 9.060 8.775 8.814 24,354 +0.03(+0.36%)
Jan 21, 2011 9.204 9.274 8.782 8.782 38,494 -0.38(-4.19%)
Jan 20, 2011 9.294 9.294 9.159 9.166 11,909 -0.12(-1.31%)
Jan 19, 2011 9.588 9.588 9.242 9.287 20,977 -0.25(-2.62%)
Jan 18, 2011 9.518 9.601 9.466 9.537 10,333 -0.03(-0.33%)
Jan 14, 2011 9.537 9.639 9.537 9.569 37,954 +0.05(+0.54%)
Jan 13, 2011 9.601 9.671 9.473 9.518 15,297 -0.05(-0.54%)
Jan 12, 2011 9.620 9.652 9.530 9.569 12,647 +0.04(+0.47%)
Jan 11, 2011 9.594 9.594 9.473 9.524 8,277 -0.06(-0.60%)
Jan 10, 2011 9.198 9.601 9.178 9.582 26,438 +0.19(+1.98%)
Jan 07, 2011 9.537 9.537 9.351 9.396 18,199 -0.12(-1.21%)
Jan 06, 2011 9.588 9.588 9.447 9.511 10,603 -0.06(-0.60%)
Jan 05, 2011 9.492 9.569 9.306 9.569 12,984 +0.08(+0.81%)
Jan 04, 2011 9.665 9.665 9.492 9.492 10,306 -0.12(-1.26%)
Jan 03, 2011 9.537 9.690 9.537 9.614 26,864 +0.13(+1.42%)
Dec 31, 2010 9.614 9.697 9.479 9.479 11,944 -0.09(-0.94%)
Dec 30, 2010 9.748 9.799 9.569 9.569 18,871 -0.18(-1.84%)
Dec 29, 2010 9.716 9.793 9.588 9.748 18,023 +0.01(+0.13%)
Dec 28, 2010 9.716 9.799 9.710 9.735 24,202 -0.03(-0.26%)
Dec 27, 2010 9.767 9.908 9.575 9.761 10,481 +0.01(+0.13%)
Dec 23, 2010 9.851 9.959 9.332 9.748 19,052 -0.17(-1.68%)
Dec 22, 2010 9.959 9.985 9.831 9.915 34,742 -0.06(-0.64%)
Dec 21, 2010 10.02 10.02 9.819 9.979 19,830 +0.00(+0.00%)
Dec 20, 2010 10.06 10.06 9.864 9.979 16,964 -0.04(-0.45%)
Dec 17, 2010 10.07 10.07 9.703 10.02 90,730 -0.04(-0.38%)
Dec 16, 2010 9.780 10.13 9.678 10.06 44,019 +0.36(+3.69%)
Dec 15, 2010 9.601 9.844 9.428 9.703 42,785 +0.12(+1.27%)
Dec 14, 2010 9.498 9.665 9.473 9.582 22,722 +0.15(+1.63%)
Dec 13, 2010 9.402 9.511 9.294 9.428 20,735 +0.02(+0.20%)
Dec 10, 2010 9.434 9.434 9.351 9.409 27,484 -0.04(-0.41%)
Dec 09, 2010 9.351 9.537 9.338 9.447 34,848 +0.20(+2.22%)
Dec 08, 2010 9.607 9.697 9.204 9.242 54,230 -0.38(-3.99%)
Dec 07, 2010 9.569 9.774 9.159 9.626 60,092 +0.10(+1.01%)
Dec 06, 2010 9.319 9.569 9.185 9.530 17,271 +0.15(+1.64%)
Dec 03, 2010 9.351 9.569 9.218 9.377 24,744 +0.00(+0.00%)
Dec 02, 2010 9.402 9.402 9.201 9.377 11,873 -0.03(-0.34%)
Dec 01, 2010 9.364 9.530 9.351 9.409 34,540 +0.24(+2.58%)
Nov 30, 2010 9.236 9.306 9.114 9.172 16,634 -0.17(-1.78%)
Nov 29, 2010 8.993 9.383 8.858 9.338 19,895 +0.26(+2.86%)
Nov 26, 2010 9.174 9.174 9.016 9.079 2,642 +0.02(+0.21%)
Nov 24, 2010 8.959 9.060 9.060 9.060 31,266 +0.23(+2.58%)
Nov 23, 2010 8.927 9.010 8.788 8.832 16,850 -0.17(-1.90%)
Nov 22, 2010 9.067 9.117 8.921 9.003 16,156 -0.09(-0.97%)
Nov 19, 2010 9.161 9.161 9.067 9.092 23,225 -0.04(-0.48%)
Nov 18, 2010 9.199 9.199 9.079 9.136 11,444 +0.04(+0.49%)
Nov 17, 2010 9.206 9.237 9.048 9.092 10,379 -0.16(-1.78%)
Nov 16, 2010 9.364 9.364 9.206 9.256 24,306 -0.20(-2.08%)
Nov 15, 2010 9.497 9.712 9.408 9.453 31,683 -0.04(-0.47%)
Nov 12, 2010 9.396 9.554 9.326 9.497 19,171 -0.04(-0.46%)
Nov 11, 2010 9.547 9.585 9.465 9.541 15,887 -0.13(-1.37%)
Nov 10, 2010 9.693 9.693 9.256 9.674 33,693 +0.08(+0.79%)
Nov 09, 2010 9.718 9.775 9.522 9.598 23,072 -0.09(-0.98%)
Nov 08, 2010 9.383 9.693 9.332 9.693 20,099 +0.24(+2.54%)
Nov 05, 2010 9.269 9.453 9.199 9.453 24,196 +0.18(+1.98%)
Nov 04, 2010 8.978 9.269 8.934 9.269 42,931 +0.36(+4.05%)
Nov 03, 2010 8.839 8.908 8.750 8.908 7,896 +0.07(+0.79%)
Nov 02, 2010 8.712 8.845 8.602 8.839 19,540 +0.26(+3.02%)
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.