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, 2012 11.03 11.21 10.94 11.09 13,170 +0.16(+1.48%)
Jan 30, 2012 10.75 10.95 10.31 10.93 34,395 +0.05(+0.43%)
Jan 27, 2012 10.99 11.03 10.75 10.89 24,989 -0.17(-1.52%)
Jan 26, 2012 11.52 11.52 10.96 11.05 28,149 -0.43(-3.75%)
Jan 25, 2012 11.34 11.76 11.20 11.48 64,607 +0.11(+0.94%)
Jan 24, 2012 11.09 11.38 11.09 11.38 17,222 +0.19(+1.68%)
Jan 23, 2012 11.20 11.31 10.80 11.19 14,030 -0.01(-0.12%)
Jan 20, 2012 10.88 11.21 10.84 11.20 15,813 +0.31(+2.84%)
Jan 19, 2012 10.66 10.91 10.66 10.89 8,558 +0.15(+1.44%)
Jan 18, 2012 10.52 10.80 10.40 10.74 19,267 +0.21(+2.04%)
Jan 17, 2012 10.62 10.62 10.26 10.52 26,439 +0.02(+0.19%)
Jan 13, 2012 10.53 10.64 10.30 10.50 40,496 -0.25(-2.31%)
Jan 12, 2012 10.68 10.75 10.54 10.75 13,465 +0.09(+0.88%)
Jan 11, 2012 10.58 10.70 10.56 10.66 6,795 -0.01(-0.13%)
Jan 10, 2012 10.70 10.70 10.55 10.67 25,530 +0.10(+0.95%)
Jan 09, 2012 10.66 10.66 10.45 10.57 17,074 -0.01(-0.06%)
Jan 06, 2012 10.52 10.74 10.52 10.58 33,046 -0.17(-1.56%)
Jan 05, 2012 10.71 10.76 10.52 10.74 10,520 +0.01(+0.12%)
Jan 04, 2012 10.68 10.90 10.60 10.73 12,206 +0.13(+1.20%)
Dec 30, 2011 10.38 10.65 10.27 10.60 42,886 +0.09(+0.83%)
Dec 29, 2011 10.29 10.54 10.20 10.52 13,378 +0.19(+1.82%)
Dec 28, 2011 10.49 10.51 10.09 10.33 26,842 -0.16(-1.54%)
Dec 27, 2011 10.52 10.52 10.44 10.49 5,882 -0.03(-0.32%)
Dec 23, 2011 10.54 10.59 10.46 10.52 7,109 -0.15(-1.45%)
Dec 21, 2011 10.52 10.75 10.50 10.68 19,775 -0.04(-0.38%)
Dec 20, 2011 9.972 10.75 9.972 10.72 40,928 +0.75(+7.55%)
Dec 19, 2011 10.12 10.14 9.965 9.965 18,328 -0.06(-0.60%)
Dec 16, 2011 10.01 10.13 9.811 10.03 90,277 +0.00(+0.00%)
Dec 15, 2011 10.77 10.92 9.784 10.03 69,839 -1.54(-13.31%)
Dec 14, 2011 9.985 11.56 9.985 11.56 43,190 +1.51(+14.96%)
Dec 13, 2011 10.32 10.32 10.02 10.06 17,679 -0.08(-0.80%)
Dec 12, 2011 10.22 10.27 10.03 10.14 23,921 -0.23(-2.20%)
Dec 09, 2011 9.931 10.41 9.931 10.37 43,223 +0.52(+5.25%)
Dec 08, 2011 10.27 10.30 9.837 9.851 36,972 -0.46(-4.50%)
Dec 07, 2011 10.33 10.44 10.06 10.31 37,840 -0.09(-0.90%)
Dec 06, 2011 10.45 10.56 10.33 10.41 40,173 -0.01(-0.06%)
Dec 05, 2011 10.40 10.52 10.25 10.42 37,048 +0.16(+1.57%)
Dec 02, 2011 10.39 10.39 10.13 10.25 25,973 +0.00(+0.00%)
Dec 01, 2011 10.54 10.54 10.15 10.25 60,005 -0.36(-3.42%)
Nov 30, 2011 10.05 10.67 9.811 10.62 92,949 +0.99(+10.26%)
Nov 29, 2011 9.582 9.757 9.468 9.629 30,868 +0.07(+0.74%)
Nov 28, 2011 9.406 9.652 9.233 9.559 50,429 +0.46(+5.04%)
Nov 25, 2011 9.167 9.519 9.080 9.100 21,802 -0.13(-1.37%)
Nov 23, 2011 9.525 9.698 9.220 9.226 37,934 -0.33(-3.41%)
Nov 22, 2011 9.645 9.698 9.522 9.552 10,270 -0.13(-1.30%)
Nov 21, 2011 9.598 9.931 9.598 9.678 16,120 -0.12(-1.22%)
Nov 18, 2011 9.625 9.924 9.625 9.798 27,346 +0.15(+1.58%)
Nov 17, 2011 9.665 9.844 9.595 9.645 25,600 -0.02(-0.21%)
Nov 16, 2011 9.539 9.944 9.539 9.665 24,177 +0.01(+0.14%)
Nov 15, 2011 9.625 9.731 9.399 9.652 23,707 +0.15(+1.54%)
Nov 14, 2011 9.592 9.658 9.419 9.505 33,004 -0.08(-0.83%)
Nov 11, 2011 10.01 10.01 9.545 9.585 30,366 +0.02(+0.21%)
Nov 10, 2011 9.711 9.944 9.466 9.565 11,078 +0.05(+0.49%)
Nov 09, 2011 9.671 9.764 9.499 9.519 65,732 -0.41(-4.15%)
Nov 08, 2011 9.771 10.02 9.731 9.931 29,606 +0.27(+2.75%)
Nov 07, 2011 9.778 9.778 9.432 9.665 23,019 -0.09(-0.95%)
Nov 04, 2011 9.764 9.831 9.107 9.758 15,601 -0.18(-1.80%)
Nov 03, 2011 9.638 9.957 9.446 9.937 36,697 +0.43(+4.47%)
Nov 02, 2011 9.339 9.625 9.299 9.512 41,793 +0.35(+3.77%)
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.