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 31, 2011 8.821 8.904 8.821 8.904 20,308 +0.15(+1.68%)
Jan 28, 2011 9.135 9.135 8.757 8.757 40,397 -0.38(-4.13%)
Jan 27, 2011 9.109 9.148 9.026 9.135 6,978 -0.04(-0.49%)
Jan 26, 2011 8.904 9.428 8.904 9.180 12,858 +0.31(+3.46%)
Jan 25, 2011 8.795 8.898 8.776 8.872 20,542 +0.06(+0.65%)
Jan 24, 2011 8.840 9.061 8.776 8.815 24,351 +0.03(+0.36%)
Jan 21, 2011 9.205 9.276 8.783 8.783 38,490 -0.38(-4.19%)
Jan 20, 2011 9.295 9.295 9.160 9.167 11,908 -0.12(-1.31%)
Jan 19, 2011 9.589 9.589 9.244 9.288 20,975 -0.25(-2.62%)
Jan 18, 2011 9.519 9.602 9.468 9.538 10,332 -0.03(-0.33%)
Jan 14, 2011 9.538 9.640 9.538 9.570 37,949 +0.05(+0.54%)
Jan 13, 2011 9.602 9.672 9.474 9.519 15,295 -0.05(-0.54%)
Jan 12, 2011 9.621 9.653 9.532 9.570 12,645 +0.04(+0.47%)
Jan 11, 2011 9.596 9.596 9.474 9.525 8,276 -0.06(-0.60%)
Jan 10, 2011 9.199 9.602 9.180 9.583 26,435 +0.19(+1.98%)
Jan 07, 2011 9.538 9.538 9.352 9.397 18,197 -0.12(-1.21%)
Jan 06, 2011 9.589 9.589 9.448 9.512 10,602 -0.06(-0.60%)
Jan 05, 2011 9.493 9.570 9.308 9.570 12,983 +0.08(+0.81%)
Jan 04, 2011 9.666 9.666 9.493 9.493 10,305 -0.12(-1.27%)
Jan 03, 2011 9.538 9.692 9.538 9.615 26,861 +0.13(+1.42%)
Dec 31, 2010 9.615 9.698 9.480 9.480 11,942 -0.09(-0.94%)
Dec 30, 2010 9.749 9.800 9.570 9.570 18,869 -0.18(-1.84%)
Dec 29, 2010 9.717 9.794 9.589 9.749 18,021 +0.01(+0.13%)
Dec 28, 2010 9.717 9.800 9.711 9.736 24,199 -0.03(-0.26%)
Dec 27, 2010 9.768 9.909 9.576 9.762 10,480 +0.01(+0.13%)
Dec 23, 2010 9.852 9.960 9.333 9.749 19,050 -0.17(-1.68%)
Dec 22, 2010 9.960 9.986 9.832 9.916 34,738 -0.06(-0.64%)
Dec 21, 2010 10.02 10.02 9.820 9.980 19,828 +0.00(+0.00%)
Dec 20, 2010 10.06 10.06 9.865 9.980 16,962 -0.04(-0.45%)
Dec 17, 2010 10.08 10.08 9.704 10.02 90,720 -0.04(-0.38%)
Dec 16, 2010 9.781 10.13 9.679 10.06 44,014 +0.36(+3.69%)
Dec 15, 2010 9.602 9.845 9.429 9.704 42,780 +0.12(+1.27%)
Dec 14, 2010 9.500 9.666 9.474 9.583 22,720 +0.15(+1.63%)
Dec 13, 2010 9.404 9.512 9.295 9.429 20,733 +0.02(+0.20%)
Dec 10, 2010 9.436 9.436 9.352 9.410 27,481 -0.04(-0.41%)
Dec 09, 2010 9.352 9.538 9.340 9.448 34,844 +0.20(+2.22%)
Dec 08, 2010 9.608 9.698 9.205 9.244 54,224 -0.38(-3.99%)
Dec 07, 2010 9.570 9.775 9.160 9.628 60,085 +0.10(+1.01%)
Dec 06, 2010 9.320 9.570 9.186 9.532 17,269 +0.15(+1.64%)
Dec 03, 2010 9.352 9.570 9.219 9.378 24,741 +0.00(+0.00%)
Dec 02, 2010 9.404 9.404 9.202 9.378 11,872 -0.03(-0.34%)
Dec 01, 2010 9.365 9.532 9.352 9.410 34,536 +0.24(+2.58%)
Nov 30, 2010 9.237 9.308 9.116 9.173 16,632 -0.17(-1.78%)
Nov 29, 2010 8.994 9.384 8.859 9.340 19,892 +0.26(+2.86%)
Nov 26, 2010 9.175 9.175 9.017 9.080 2,642 +0.02(+0.21%)
Nov 24, 2010 8.960 9.061 9.061 9.061 31,262 +0.23(+2.58%)
Nov 23, 2010 8.928 9.011 8.789 8.834 16,848 -0.17(-1.90%)
Nov 22, 2010 9.068 9.118 8.922 9.004 16,154 -0.09(-0.97%)
Nov 19, 2010 9.163 9.163 9.068 9.093 23,223 -0.04(-0.48%)
Nov 18, 2010 9.201 9.201 9.080 9.137 11,443 +0.04(+0.49%)
Nov 17, 2010 9.207 9.239 9.049 9.093 10,378 -0.16(-1.78%)
Nov 16, 2010 9.365 9.365 9.207 9.257 24,304 -0.20(-2.07%)
Nov 15, 2010 9.498 9.713 9.409 9.454 31,679 -0.04(-0.47%)
Nov 12, 2010 9.397 9.555 9.327 9.498 19,169 -0.04(-0.46%)
Nov 11, 2010 9.549 9.587 9.466 9.542 15,885 -0.13(-1.37%)
Nov 10, 2010 9.694 9.694 9.257 9.675 33,689 +0.08(+0.79%)
Nov 09, 2010 9.719 9.776 9.523 9.599 23,069 -0.09(-0.98%)
Nov 08, 2010 9.384 9.694 9.333 9.694 20,097 +0.24(+2.54%)
Nov 05, 2010 9.270 9.454 9.201 9.454 24,193 +0.18(+1.98%)
Nov 04, 2010 8.979 9.270 8.935 9.270 42,926 +0.36(+4.05%)
Nov 03, 2010 8.840 8.909 8.751 8.909 7,895 +0.07(+0.79%)
Nov 02, 2010 8.713 8.846 8.603 8.840 19,537 +0.26(+3.02%)
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.