Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cnb Financial Corp (NQ: CCNE )

19.06 -0.06 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 31, 2005 9.077 9.077 9.077 9.077 660 +0.01(+0.13%)
May 27, 2005 9.077 9.077 9.065 9.065 9,584 -0.07(-0.79%)
May 26, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
May 25, 2005 9.077 9.138 9.023 9.138 14,872 +0.06(+0.67%)
May 24, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 23, 2005 9.077 9.077 9.023 9.077 2,034 -0.06(-0.66%)
May 20, 2005 9.077 9.138 9.077 9.138 5,866 +0.00(+0.00%)
May 19, 2005 9.041 9.138 9.041 9.138 3,909 +0.10(+1.07%)
May 18, 2005 9.041 9.041 9.041 9.041 1,156 +0.00(+0.00%)
May 17, 2005 9.041 9.132 9.041 9.041 8,105 +0.00(+0.00%)
May 16, 2005 9.024 9.229 9.023 9.041 3,630 -0.34(-3.61%)
May 13, 2005 10.89 10.89 9.380 9.380 16,772 +0.36(+4.03%)
May 12, 2005 9.017 9.017 9.017 9.017 0 +0.00(+0.00%)
May 11, 2005 9.047 9.047 9.017 9.017 4,241 -0.06(-0.67%)
May 10, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 09, 2005 9.077 9.077 9.077 9.077 0 +0.00(+0.00%)
May 06, 2005 9.077 9.077 9.077 9.077 165 +0.00(+0.00%)
May 05, 2005 9.229 9.229 9.077 9.077 1,776 +0.00(+0.00%)
May 04, 2005 9.198 9.198 9.077 9.077 5,919 -0.24(-2.59%)
May 03, 2005 9.047 9.319 9.047 9.319 786 +0.09(+0.98%)
May 02, 2005 9.319 9.319 9.205 9.229 1,652 +0.19(+2.14%)
Apr 29, 2005 9.035 9.035 9.035 9.035 0 +0.00(+0.00%)
Apr 28, 2005 9.035 9.035 9.035 9.035 2,210 -0.28(-3.05%)
Apr 27, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 26, 2005 9.319 9.319 9.319 9.319 0 +0.00(+0.00%)
Apr 25, 2005 9.047 9.319 9.035 9.319 1,963 +0.28(+3.15%)
Apr 22, 2005 9.229 9.495 9.023 9.035 12,062 -0.18(-1.97%)
Apr 21, 2005 9.018 9.217 9.018 9.217 495 +0.08(+0.86%)
Apr 20, 2005 9.138 9.138 9.138 9.138 660 +0.01(+0.13%)
Apr 19, 2005 9.017 9.126 8.987 9.126 1,984 +0.14(+1.55%)
Apr 18, 2005 9.017 9.138 8.987 8.987 1,652 -0.03(-0.34%)
Apr 15, 2005 9.017 9.017 9.017 9.017 413 +0.00(+0.00%)
Apr 14, 2005 9.017 9.017 9.017 9.017 330 -0.12(-1.32%)
Apr 13, 2005 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Apr 12, 2005 9.138 9.138 9.138 9.138 413 +0.06(+0.67%)
Apr 11, 2005 9.077 9.083 8.987 9.077 2,040 -0.15(-1.64%)
Apr 08, 2005 9.229 9.229 9.229 9.229 1,074 +0.00(+0.00%)
Apr 07, 2005 9.229 9.229 9.229 9.229 639 +0.01(+0.07%)
Apr 06, 2005 8.987 9.223 8.987 9.222 1,074 +0.17(+1.93%)
Apr 05, 2005 9.017 9.077 9.017 9.047 1,766 -0.05(-0.60%)
Apr 04, 2005 9.102 9.102 9.102 9.102 165 +0.11(+1.28%)
Apr 01, 2005 8.987 8.987 8.987 8.987 0 +0.00(+0.00%)
Mar 31, 2005 8.987 8.987 8.987 8.987 330 -0.03(-0.34%)
Mar 30, 2005 9.108 9.229 9.017 9.017 2,739 -0.09(-1.00%)
Mar 29, 2005 8.962 9.108 8.962 9.108 36,388 +0.13(+1.48%)
Mar 28, 2005 8.975 8.975 8.975 8.975 231 -0.02(-0.20%)
Mar 24, 2005 9.138 9.138 8.993 8.993 1,933 -0.13(-1.39%)
Mar 23, 2005 9.120 9.120 9.120 9.120 537 +0.05(+0.54%)
Mar 22, 2005 9.029 9.071 8.956 9.071 1,426 -0.13(-1.39%)
Mar 21, 2005 9.186 9.198 9.186 9.198 380 +0.00(+0.00%)
Mar 18, 2005 9.211 9.211 9.198 9.198 1,652 +0.12(+1.33%)
Mar 17, 2005 9.380 9.380 8.938 9.077 1,518 +0.00(+0.00%)
Mar 16, 2005 9.670 9.670 9.077 9.077 3,987 -0.16(-1.76%)
Mar 15, 2005 9.604 9.604 8.956 9.240 9,570 -0.20(-2.12%)
Mar 14, 2005 9.434 9.598 9.162 9.441 15,941 +0.21(+2.30%)
Mar 11, 2005 9.422 9.422 9.077 9.229 3,139 +0.09(+0.99%)
Mar 10, 2005 9.235 9.235 9.138 9.138 5,676 -0.24(-2.58%)
Mar 09, 2005 9.434 9.434 9.319 9.380 1,487 +0.15(+1.64%)
Mar 08, 2005 9.229 9.229 9.229 9.229 474 -0.14(-1.49%)
Mar 07, 2005 9.367 9.368 9.362 9.368 495 +0.06(+0.65%)
Mar 04, 2005 9.229 9.307 9.229 9.307 1,374 +0.08(+0.85%)
Mar 03, 2005 9.374 9.374 9.229 9.229 2,643 +0.00(+0.00%)
Mar 02, 2005 9.138 9.229 9.138 9.229 801 -0.26(-2.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.