Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cnb Financial Corp (NQ: CCNE )

19.76 +0.12 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2010 9.100 9.296 9.100 9.137 18,275 +0.05(+0.61%)
Jan 28, 2010 9.314 9.314 9.039 9.082 28,054 -0.18(-1.98%)
Jan 27, 2010 9.027 9.314 9.027 9.265 12,497 +0.24(+2.64%)
Jan 26, 2010 9.051 9.216 8.978 9.027 22,914 -0.02(-0.27%)
Jan 25, 2010 9.210 9.266 8.984 9.051 17,449 -0.15(-1.66%)
Jan 22, 2010 9.241 9.430 9.039 9.204 28,317 -0.02(-0.20%)
Jan 21, 2010 9.534 9.564 9.100 9.222 27,114 -0.28(-2.96%)
Jan 20, 2010 9.534 9.638 9.283 9.503 17,188 -0.10(-1.08%)
Jan 19, 2010 9.308 9.693 9.308 9.607 20,201 +0.34(+3.62%)
Jan 15, 2010 9.338 9.271 9.271 9.271 31,436 +0.03(+0.33%)
Jan 14, 2010 9.235 9.406 9.222 9.241 36,009 +0.02(+0.27%)
Jan 13, 2010 9.204 9.418 9.155 9.216 13,118 +0.07(+0.73%)
Jan 12, 2010 9.149 9.564 9.137 9.149 10,943 -0.07(-0.73%)
Jan 11, 2010 9.436 9.436 9.137 9.216 18,469 -0.03(-0.33%)
Jan 08, 2010 9.296 9.454 9.192 9.247 19,834 -0.03(-0.33%)
Jan 07, 2010 9.387 9.619 9.170 9.277 24,266 -0.07(-0.78%)
Jan 06, 2010 9.796 9.796 9.344 9.351 22,542 -0.48(-4.85%)
Jan 05, 2010 10.10 10.10 9.735 9.827 14,729 -0.30(-2.96%)
Jan 04, 2010 9.955 10.22 9.955 10.13 17,868 +0.36(+3.69%)
Dec 31, 2009 9.796 9.766 9.766 9.766 11,788 -0.10(-1.05%)
Dec 30, 2009 9.888 10.08 9.650 9.870 20,715 -0.06(-0.62%)
Dec 29, 2009 9.949 9.949 9.564 9.931 4,122 -0.02(-0.18%)
Dec 28, 2009 9.778 9.961 9.772 9.949 8,949 +0.18(+1.88%)
Dec 24, 2009 9.766 10.02 9.766 9.766 1,974 +0.03(+0.31%)
Dec 23, 2009 9.766 9.894 9.338 9.735 9,714 +0.02(+0.19%)
Dec 22, 2009 9.980 9.980 9.717 9.717 15,757 -0.30(-2.99%)
Dec 21, 2009 9.851 10.07 9.381 10.02 21,840 +0.16(+1.61%)
Dec 18, 2009 9.387 9.888 9.176 9.857 100,678 +0.60(+6.53%)
Dec 17, 2009 9.412 9.876 9.198 9.253 8,633 -0.19(-2.01%)
Dec 16, 2009 9.363 9.567 9.277 9.442 18,824 +0.14(+1.51%)
Dec 15, 2009 9.644 9.784 9.277 9.302 27,900 -0.22(-2.31%)
Dec 14, 2009 9.277 9.619 9.277 9.522 21,506 +0.31(+3.31%)
Dec 11, 2009 9.467 9.528 9.216 9.216 23,081 -0.19(-2.01%)
Dec 10, 2009 10.15 10.15 9.399 9.406 27,318 -0.72(-7.12%)
Dec 09, 2009 9.925 10.28 9.867 10.13 45,310 +0.23(+2.35%)
Dec 08, 2009 10.01 10.17 9.763 9.894 9,799 -0.16(-1.64%)
Dec 07, 2009 9.741 10.22 9.741 10.06 17,833 +0.34(+3.45%)
Dec 04, 2009 9.577 9.943 9.485 9.723 15,592 +0.34(+3.65%)
Dec 03, 2009 9.815 9.943 9.320 9.381 9,747 -0.38(-3.94%)
Dec 02, 2009 9.577 10.33 9.577 9.766 16,540 -0.18(-1.84%)
Dec 01, 2009 9.974 10.26 9.589 9.949 22,731 +0.05(+0.49%)
Nov 30, 2009 10.10 10.52 9.900 9.900 20,767 -0.16(-1.58%)
Nov 27, 2009 10.25 10.61 9.796 10.06 13,229 -0.34(-3.23%)
Nov 25, 2009 10.63 10.63 9.955 10.39 6,816 -0.26(-2.41%)
Nov 24, 2009 10.52 10.67 10.35 10.65 12,316 +0.08(+0.75%)
Nov 23, 2009 10.13 10.60 10.13 10.57 8,668 +0.53(+5.29%)
Nov 20, 2009 9.961 10.29 9.399 10.04 13,250 +0.10(+0.98%)
Nov 19, 2009 10.11 10.52 9.912 9.943 11,492 -0.23(-2.22%)
Nov 18, 2009 9.803 10.41 9.454 10.17 14,642 +0.34(+3.48%)
Nov 17, 2009 9.589 9.827 9.589 9.827 8,920 +0.20(+2.03%)
Nov 16, 2009 9.491 9.717 9.320 9.631 18,246 +0.19(+2.01%)
Nov 13, 2009 9.186 9.833 9.161 9.442 14,192 +0.26(+2.79%)
Nov 12, 2009 9.161 9.564 9.100 9.186 15,810 -0.24(-2.53%)
Nov 11, 2009 9.363 9.772 9.344 9.424 15,322 +0.14(+1.51%)
Nov 10, 2009 9.583 9.827 9.106 9.283 22,226 -0.34(-3.55%)
Nov 09, 2009 9.430 9.656 9.430 9.625 14,220 +0.24(+2.60%)
Nov 06, 2009 9.033 9.399 9.015 9.381 16,700 +0.20(+2.13%)
Nov 05, 2009 9.076 9.216 9.021 9.186 16,677 +0.17(+1.90%)
Nov 04, 2009 9.522 9.595 8.862 9.015 34,459 -0.50(-5.26%)
Nov 03, 2009 10.14 10.14 9.167 9.515 51,450 -0.42(-4.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.