Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lcnb Corp (NQ: LCNB )

14.10 +0.02 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	9.267	9.278	9.248	9.278	3,762	-0.03(-0.37%)
Jan 30, 2013	9.261	9.312	9.261	9.312	5,957	+0.16(+1.74%)
Jan 29, 2013	9.242	9.420	8.961	9.153	8,239	+0.19(+2.13%)
Jan 28, 2013	9.000	9.000	8.929	8.961	810	-0.06(-0.71%)
Jan 25, 2013	9.000	9.025	9.000	9.025	313	-0.01(-0.14%)
Jan 24, 2013	9.025	9.242	9.025	9.038	4,049	-0.05(-0.56%)
Jan 23, 2013	8.866	9.089	8.866	9.089	470	+0.06(+0.64%)
Jan 22, 2013	9.242	9.242	8.866	9.031	5,802	+0.10(+1.14%)
Jan 18, 2013	8.929	8.929	8.929	8.929	1,495	+0.06(+0.72%)
Jan 17, 2013	8.866	8.866	8.866	8.866	487	-0.03(-0.31%)
Jan 16, 2013	8.846	8.914	8.834	8.893	1,177	-0.00(-0.05%)
Jan 15, 2013	8.885	8.897	8.873	8.897	2,351	+0.06(+0.72%)
Jan 14, 2013	8.885	9.057	8.834	8.834	7,337	-0.03(-0.36%)
Jan 11, 2013	8.770	8.866	8.770	8.866	1,607	+0.03(+0.36%)
Jan 08, 2013	8.827	8.834	8.834	8.834	20,538	+0.11(+1.32%)
Jan 07, 2013	8.834	8.834	8.706	8.719	5,550	-0.11(-1.30%)
Jan 03, 2013	8.834	8.834	8.834	8.834	0	+0.06(+0.73%)
Jan 02, 2013	8.834	8.834	8.770	8.770	3,449	+0.03(+0.36%)
Dec 31, 2012	8.709	8.827	8.687	8.738	3,057	+0.06(+0.74%)
Dec 28, 2012	8.815	8.834	8.674	8.674	7,557	-0.15(-1.73%)
Dec 27, 2012	8.834	8.834	8.821	8.827	961	+0.10(+1.17%)
Dec 26, 2012	8.872	8.897	8.690	8.725	8,565	-0.05(-0.58%)
Dec 24, 2012	8.706	8.795	8.706	8.776	1,014	+0.08(+0.95%)
Dec 21, 2012	8.700	8.897	8.693	8.693	4,540	+0.00(+0.00%)
Dec 20, 2012	8.891	8.897	8.687	8.693	6,741	-0.22(-2.50%)
Dec 18, 2012	8.987	8.917	8.917	8.917	1,254	+0.02(+0.22%)
Dec 17, 2012	9.019	9.019	8.843	8.897	4,938	-0.03(-0.36%)
Dec 14, 2012	8.987	8.993	8.929	8.929	4,546	-0.11(-1.27%)
Dec 13, 2012	9.042	9.044	9.042	9.044	1,437	-0.04(-0.49%)
Dec 12, 2012	9.242	9.242	9.089	9.089	2,351	+0.06(+0.71%)
Dec 11, 2012	8.929	9.057	8.929	9.025	6,672	+0.10(+1.07%)
Dec 10, 2012	8.831	9.057	8.831	8.929	6,953	-0.06(-0.71%)
Dec 07, 2012	8.872	8.993	8.866	8.993	7,415	-0.00(-0.00%)
Dec 06, 2012	8.987	8.993	8.987	8.993	391	+0.18(+2.10%)
Dec 05, 2012	8.929	8.929	8.808	8.808	2,038	-0.12(-1.36%)
Dec 04, 2012	8.993	8.993	8.929	8.929	2,195	+0.00(+0.00%)
Nov 30, 2012	9.184	9.184	8.929	8.929	3,192	+0.16(+1.82%)
Nov 28, 2012	8.770	8.770	8.770	8.770	1,567	-0.40(-4.38%)
Nov 27, 2012	9.070	9.184	9.070	9.172	758	+0.22(+2.49%)
Nov 26, 2012	9.012	9.044	8.917	8.948	1,133	+0.03(+0.29%)
Nov 23, 2012	8.786	8.963	8.786	8.923	2,822	-0.26(-2.85%)
Nov 21, 2012	8.974	9.184	8.968	9.184	2,978	+0.20(+2.27%)
Nov 20, 2012	8.770	8.993	8.770	8.980	8,629	-0.01(-0.14%)
Nov 19, 2012	8.948	8.993	8.764	8.993	8,917	+0.15(+1.73%)
Nov 16, 2012	8.706	8.993	8.706	8.840	9,689	+0.13(+1.54%)
Nov 15, 2012	8.674	8.706	8.674	8.706	1,175	+0.00(+0.00%)
Nov 14, 2012	8.706	8.706	8.706	8.706	4,703	+0.10(+1.11%)
Nov 13, 2012	8.738	8.738	8.610	8.610	4,099	-0.13(-1.46%)
Nov 12, 2012	8.738	8.738	8.732	8.738	3,143	+0.00(+0.00%)
Nov 09, 2012	8.725	8.738	8.725	8.738	1,401	+0.01(+0.07%)
Nov 07, 2012	8.649	8.732	8.732	8.732	1,097	+0.01(+0.07%)
Nov 06, 2012	8.623	8.738	8.610	8.725	3,780	+0.11(+1.33%)
Nov 05, 2012	8.623	8.770	8.610	8.610	1,254	-0.01(-0.07%)
Nov 02, 2012	8.765	8.765	8.617	8.617	2,038	-0.06(-0.66%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lcnb Corp (NQ: LCNB )

Historical Prices