Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cbb Bancorp Inc (OP: CBBI )

9.760 UNCHANGED
Streaming Delayed Price Updated: 2:56 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 (%)
May 29, 2020 7.050 7.070 7.000 7.070 3,200 -0.08(-1.12%)
May 28, 2020 7.200 7.400 7.050 7.150 1,040 +0.07(+0.99%)
May 26, 2020 7.080 7.080 7.080 0 +0.13(+1.87%)
May 22, 2020 6.950 6.950 6.950 100 +0.00(+0.00%)
May 20, 2020 6.950 6.950 6.950 0 -0.05(-0.71%)
May 19, 2020 6.900 7.000 6.900 7.000 450 +0.00(+0.00%)
May 14, 2020 7.000 7.000 7.000 0 -0.25(-3.45%)
May 13, 2020 7.300 7.500 7.050 7.250 2,416 -0.45(-5.84%)
May 12, 2020 7.400 7.700 7.300 7.700 1,184 -0.05(-0.65%)
May 11, 2020 7.750 7.750 7.750 10 +0.00(+0.00%)
May 08, 2020 7.350 7.750 7.250 7.750 700 -0.10(-1.27%)
May 07, 2020 7.500 7.850 7.300 7.850 2,300 +0.25(+3.29%)
May 06, 2020 7.350 7.600 7.350 7.600 4,000 -0.34(-4.28%)
May 04, 2020 7.940 7.940 7.940 0 +0.19(+2.45%)
Apr 30, 2020 7.750 7.750 7.750 0 -0.25(-3.12%)
Apr 29, 2020 7.450 8.240 7.270 8.000 10,840 +0.55(+7.38%)
Apr 28, 2020 6.950 7.500 6.950 7.450 1,875 +0.60(+8.76%)
Apr 27, 2020 6.750 6.850 6.750 6.850 8,215 +0.15(+2.24%)
Apr 23, 2020 6.700 6.700 6.700 0 +0.00(+0.00%)
Apr 22, 2020 6.580 6.700 6.580 6.700 1,200 +0.05(+0.75%)
Apr 21, 2020 6.540 6.650 6.540 6.650 500 +0.00(+0.00%)
Apr 20, 2020 6.500 6.650 6.390 6.650 5,206 -0.04(-0.60%)
Apr 17, 2020 6.750 6.750 6.650 6.690 1,300 +0.33(+5.19%)
Apr 16, 2020 6.550 6.550 6.350 6.360 6,140 -0.24(-3.64%)
Apr 15, 2020 6.600 6.600 6.600 6.600 1,200 -0.25(-3.65%)
Apr 14, 2020 6.550 6.850 6.550 6.850 342 -0.05(-0.72%)
Apr 09, 2020 6.900 6.900 6.900 0 +0.17(+2.53%)
Apr 07, 2020 6.730 6.730 6.730 0 +0.00(+0.00%)
Apr 06, 2020 6.500 6.730 6.400 6.730 10,350 +0.23(+3.54%)
Apr 03, 2020 6.500 6.500 6.500 6.500 3,100 -0.35(-5.11%)
Mar 31, 2020 6.850 6.850 6.850 0 -0.04(-0.58%)
Mar 30, 2020 6.250 6.900 6.205 6.890 6,600 -0.31(-4.31%)
Mar 27, 2020 6.700 7.200 6.600 7.200 1,500 +0.25(+3.60%)
Mar 26, 2020 7.200 7.200 6.950 6.950 1,700 -0.00(-0.07%)
Mar 25, 2020 7.000 7.000 6.950 6.955 15,585 -0.22(-3.13%)
Mar 24, 2020 6.350 7.200 6.350 7.180 1,800 +0.83(+13.07%)
Mar 23, 2020 6.575 6.740 5.990 6.350 4,450 -0.65(-9.29%)
Mar 20, 2020 7.250 7.250 7.000 7.000 5,200 +0.00(+0.00%)
Mar 19, 2020 7.000 7.000 7.000 7.000 300 +0.00(+0.00%)
Mar 18, 2020 7.500 7.500 6.740 7.000 29,650 -1.00(-12.50%)
Mar 17, 2020 7.630 8.040 7.450 8.000 6,730 +0.00(+0.00%)
Mar 16, 2020 7.500 8.300 7.500 8.000 3,475 -0.30(-3.61%)
Mar 13, 2020 7.940 8.300 7.500 8.300 6,900 +0.36(+4.53%)
Mar 12, 2020 8.500 8.500 7.940 7.940 3,675 -1.06(-11.78%)
Mar 11, 2020 9.370 9.370 9.000 9.000 16,593 -0.35(-3.74%)
Mar 10, 2020 9.500 9.500 9.350 9.350 10,907 -0.15(-1.58%)
Mar 09, 2020 9.500 9.500 9.500 9.500 100 -0.30(-3.06%)
Mar 06, 2020 9.550 9.800 9.550 9.800 11,500 +0.20(+2.08%)
Mar 05, 2020 9.710 9.710 9.510 9.600 20,000 -0.19(-1.94%)
Mar 04, 2020 9.800 9.850 9.660 9.790 51,810 +0.02(+0.20%)
Mar 03, 2020 10.15 10.15 9.770 9.770 40,400 -0.53(-5.15%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.