Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

18.91 -0.10 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2004 9.072 9.339 9.066 9.200 13,713 +0.21(+2.36%)
Sep 29, 2004 8.927 9.072 8.927 8.988 2,478 +0.05(+0.61%)
Sep 28, 2004 8.945 9.017 8.897 8.933 1,487 +0.00(+0.00%)
Sep 27, 2004 8.897 9.012 8.836 8.933 7,930 +0.10(+1.17%)
Sep 24, 2004 9.036 9.048 8.830 8.830 2,478 -0.18(-2.01%)
Sep 23, 2004 9.012 9.012 9.012 9.012 0 +0.00(+0.00%)
Sep 22, 2004 8.873 9.012 8.806 9.012 5,948 +0.14(+1.57%)
Sep 21, 2004 8.776 8.933 8.770 8.873 10,243 +0.10(+1.10%)
Sep 20, 2004 8.655 8.776 8.655 8.776 4,956 +0.01(+0.14%)
Sep 17, 2004 8.740 8.776 8.594 8.764 8,756 +0.18(+2.04%)
Sep 16, 2004 8.516 8.764 8.479 8.588 6,278 -0.01(-0.07%)
Sep 15, 2004 8.522 8.594 8.497 8.594 13,218 +0.12(+1.36%)
Sep 14, 2004 8.467 8.479 8.352 8.479 12,226 +0.17(+2.04%)
Sep 13, 2004 8.328 8.455 8.274 8.310 10,739 -0.06(-0.73%)
Sep 10, 2004 8.455 8.552 8.364 8.371 4,791 +0.01(+0.08%)
Sep 09, 2004 8.195 8.461 8.195 8.364 6,113 +0.04(+0.51%)
Sep 08, 2004 8.249 8.564 8.249 8.322 3,226 +0.02(+0.22%)
Sep 07, 2004 8.473 8.588 8.267 8.304 16,687 -0.01(-0.15%)
Sep 03, 2004 8.395 8.395 8.292 8.316 2,147 -0.10(-1.15%)
Sep 02, 2004 8.382 8.413 8.304 8.413 1,487 +0.03(+0.36%)
Sep 01, 2004 8.171 8.485 8.171 8.382 9,417 -0.21(-2.46%)
Aug 31, 2004 8.479 8.625 8.479 8.594 10,574 +0.12(+1.43%)
Aug 30, 2004 8.594 8.594 8.207 8.473 2,313 -0.13(-1.55%)
Aug 27, 2004 8.600 8.637 8.382 8.606 7,600 +0.07(+0.78%)
Aug 26, 2004 8.310 8.540 8.231 8.540 7,269 +0.27(+3.22%)
Aug 25, 2004 8.171 8.274 8.171 8.274 2,643 +0.06(+0.74%)
Aug 24, 2004 8.231 8.231 8.195 8.213 4,295 +0.01(+0.15%)
Aug 23, 2004 8.243 8.316 8.171 8.201 4,461 +0.00(+0.00%)
Aug 20, 2004 8.219 8.219 8.171 8.201 3,304 +0.02(+0.22%)
Aug 19, 2004 8.219 8.395 8.171 8.183 14,209 -0.13(-1.53%)
Aug 18, 2004 8.310 8.310 8.098 8.310 5,870 +0.12(+1.48%)
Aug 17, 2004 8.146 8.310 8.110 8.189 7,765 +0.11(+1.35%)
Aug 16, 2004 8.201 8.292 8.056 8.080 18,835 -0.05(-0.60%)
Aug 13, 2004 8.110 8.213 8.110 8.128 5,121 -0.02(-0.30%)
Aug 12, 2004 8.280 8.292 8.128 8.152 5,121 +0.00(+0.00%)
Aug 11, 2004 8.304 8.310 8.122 8.152 4,130 -0.16(-1.97%)
Aug 10, 2004 8.183 8.322 8.050 8.316 30,401 -0.06(-0.72%)
Aug 09, 2004 8.334 8.376 8.171 8.376 4,419 -0.22(-2.54%)
Aug 06, 2004 8.691 8.691 8.467 8.594 5,121 -0.10(-1.18%)
Aug 05, 2004 8.510 8.848 8.146 8.697 21,479 +0.19(+2.20%)
Aug 04, 2004 8.715 8.715 8.286 8.510 7,600 -0.22(-2.56%)
Aug 03, 2004 8.625 8.764 8.122 8.734 18,835 -0.02(-0.21%)
Aug 02, 2004 8.255 8.752 8.195 8.752 21,148 +0.60(+7.35%)
Jul 30, 2004 8.207 8.231 8.152 8.152 8,261 -0.08(-0.96%)
Jul 29, 2004 8.243 8.243 8.134 8.231 3,965 +0.08(+1.04%)
Jul 28, 2004 8.231 8.280 8.134 8.146 3,800 -0.04(-0.52%)
Jul 27, 2004 8.140 8.195 8.092 8.189 7,765 +0.08(+0.97%)
Jul 26, 2004 8.134 8.195 8.098 8.110 14,374 -0.09(-1.11%)
Jul 23, 2004 8.255 8.255 8.122 8.201 11,235 +0.04(+0.52%)
Jul 22, 2004 8.110 8.177 8.110 8.159 4,130 +0.02(+0.22%)
Jul 21, 2004 8.171 8.340 8.116 8.140 13,713 -0.03(-0.37%)
Jul 20, 2004 8.358 8.358 8.080 8.171 17,183 -0.12(-1.46%)
Jul 19, 2004 8.352 8.352 8.255 8.292 11,896 -0.13(-1.58%)
Jul 16, 2004 8.497 8.497 8.352 8.425 15,200 +0.04(+0.51%)
Jul 15, 2004 8.352 8.425 8.352 8.382 7,269 -0.03(-0.36%)
Jul 14, 2004 8.461 8.485 8.376 8.413 9,583 -0.12(-1.35%)
Jul 13, 2004 8.631 8.643 8.528 8.528 13,548 -0.07(-0.77%)
Jul 12, 2004 8.413 8.594 8.401 8.594 13,052 +0.18(+2.16%)
Jul 09, 2004 8.346 8.461 8.316 8.413 25,940 +0.15(+1.76%)
Jul 08, 2004 8.116 8.292 8.116 8.267 17,018 +0.15(+1.86%)
Jul 07, 2004 8.140 8.183 8.110 8.116 40,480 +0.01(+0.07%)
Jul 06, 2004 8.134 8.171 8.110 8.110 10,904 -0.02(-0.30%)
Jul 02, 2004 8.110 8.213 8.110 8.134 20,487 +0.02(+0.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.