Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Feb 28, 2003 3.547 3.583 3.542 3.565 13,631 -0.02(-0.49%)
Feb 27, 2003 3.557 3.583 3.440 3.582 16,109 -0.02(-0.67%)
Feb 26, 2003 3.579 3.607 3.579 3.606 7,848 +0.02(+0.65%)
Feb 25, 2003 3.486 3.583 3.389 3.583 14,044 -0.03(-0.78%)
Feb 24, 2003 3.418 3.616 3.418 3.611 28,088 +0.18(+5.19%)
Feb 21, 2003 3.418 3.433 3.350 3.433 22,718 +0.04(+1.14%)
Feb 20, 2003 3.332 3.418 3.332 3.394 14,457 +0.05(+1.42%)
Feb 19, 2003 3.314 3.418 3.314 3.347 58,655 -0.03(-0.97%)
Feb 18, 2003 3.306 3.418 3.306 3.380 64,024 +0.03(+1.01%)
Feb 14, 2003 3.317 3.346 3.317 3.346 826 -0.01(-0.43%)
Feb 13, 2003 3.427 3.428 3.360 3.360 12,391 -0.05(-1.56%)
Feb 12, 2003 3.355 3.414 3.283 3.414 81,373 +0.06(+1.76%)
Feb 11, 2003 3.370 3.370 3.351 3.354 15,696 -0.02(-0.46%)
Feb 10, 2003 3.365 3.380 3.352 3.370 10,326 +0.00(+0.00%)
Feb 07, 2003 3.418 3.418 3.360 3.370 10,326 +0.03(+0.87%)
Feb 06, 2003 3.351 3.414 3.341 3.341 85,504 -0.01(-0.29%)
Feb 05, 2003 3.350 3.351 3.350 3.351 826 -0.03(-0.89%)
Feb 04, 2003 3.411 3.418 3.347 3.381 11,565 -0.05(-1.55%)
Feb 03, 2003 3.446 3.446 3.434 3.434 1,239 -0.00(-0.11%)
Jan 31, 2003 3.394 3.438 3.394 3.438 2,065 +0.05(+1.52%)
Jan 30, 2003 3.414 3.390 3.386 3.386 4,543 -0.03(-0.79%)
Jan 29, 2003 3.437 3.437 3.414 3.414 28,914 -0.02(-0.70%)
Jan 28, 2003 3.448 3.448 3.437 3.438 26,849 -0.01(-0.42%)
Jan 27, 2003 3.424 3.452 3.424 3.452 2,478 +0.02(+0.71%)
Jan 24, 2003 3.503 3.503 3.424 3.428 9,913 -0.10(-2.90%)
Jan 23, 2003 3.502 3.531 3.423 3.531 5,369 +0.03(+0.77%)
Jan 22, 2003 3.484 3.525 3.484 3.504 4,130 +0.04(+1.15%)
Jan 21, 2003 3.389 3.486 3.389 3.464 17,761 -0.02(-0.64%)
Jan 17, 2003 3.375 3.501 3.375 3.486 7,022 +0.15(+4.35%)
Jan 16, 2003 3.278 3.341 3.278 3.341 6,609 +0.07(+2.22%)
Jan 15, 2003 3.229 3.268 3.229 3.268 2,891 +0.07(+2.30%)
Jan 14, 2003 3.210 3.220 3.195 3.195 3,304 +0.01(+0.30%)
Jan 13, 2003 3.185 3.196 3.185 3.185 14,044 +0.00(+0.00%)
Jan 10, 2003 3.185 3.185 3.185 3.185 0 +0.00(+0.00%)
Jan 09, 2003 3.181 3.185 3.181 3.185 826 +0.07(+2.27%)
Jan 08, 2003 3.114 3.114 3.114 3.114 0 +0.00(+0.00%)
Jan 07, 2003 3.118 3.118 3.114 3.114 1,239 -0.00(-0.16%)
Jan 06, 2003 3.119 3.119 3.119 3.119 1,239 +0.03(+0.97%)
Jan 03, 2003 3.089 3.089 3.089 3.089 12,804 -0.06(-1.85%)
Jan 02, 2003 3.196 3.196 3.147 3.147 17,348 -0.05(-1.52%)
Dec 31, 2002 3.196 3.196 3.196 3.196 3,717 +0.01(+0.30%)
Dec 27, 2002 3.186 3.186 3.186 3.186 0 +0.00(+0.00%)
Dec 26, 2002 3.209 3.209 3.186 3.186 3,717 +0.00(+0.00%)
Dec 24, 2002 3.186 3.186 3.186 3.186 0 +0.00(+0.00%)
Dec 23, 2002 3.186 3.186 3.186 3.186 0 +0.00(+0.00%)
Dec 20, 2002 3.186 3.186 3.186 3.186 413 -0.03(-1.05%)
Dec 19, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 18, 2002 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 17, 2002 3.217 3.220 3.217 3.220 826 +0.03(+1.06%)
Dec 16, 2002 3.214 3.214 3.186 3.186 14,457 -0.03(-0.87%)
Dec 13, 2002 3.214 3.214 3.214 3.214 4,130 +0.02(+0.73%)
Dec 12, 2002 3.191 3.191 3.191 3.191 826 +0.03(+1.07%)
Dec 11, 2002 3.220 3.220 3.157 3.157 3,717 -0.06(-1.96%)
Dec 10, 2002 3.197 3.220 3.196 3.220 1,652 -0.01(-0.45%)
Dec 09, 2002 3.234 3.234 3.234 3.234 2,065 -0.01(-0.30%)
Dec 06, 2002 3.244 3.244 3.244 3.244 0 +0.00(+0.00%)
Dec 05, 2002 3.244 3.244 3.244 3.244 826 +0.00(+0.00%)
Dec 04, 2002 3.246 3.247 3.244 3.244 4,130 -0.05(-1.47%)
Dec 03, 2002 3.292 3.292 3.292 3.292 0 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.