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 )

19.06 -0.06 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2010 9.560 9.560 9.371 9.438 13,375 -0.21(-2.15%)
Mar 30, 2010 9.719 9.719 9.407 9.646 4,889 +0.09(+0.96%)
Mar 29, 2010 9.475 9.634 9.328 9.554 5,967 +0.13(+1.36%)
Mar 26, 2010 9.579 9.603 9.383 9.426 7,011 -0.15(-1.53%)
Mar 25, 2010 9.517 9.851 9.392 9.572 6,414 +0.10(+1.10%)
Mar 24, 2010 9.762 9.762 9.432 9.469 22,451 -0.29(-2.94%)
Mar 23, 2010 9.701 9.811 9.542 9.756 17,483 +0.01(+0.13%)
Mar 22, 2010 9.884 9.976 9.591 9.744 40,523 -0.21(-2.15%)
Mar 19, 2010 10.21 10.21 9.780 9.958 31,118 -0.17(-1.63%)
Mar 18, 2010 10.40 10.48 10.12 10.12 5,823 -0.40(-3.78%)
Mar 17, 2010 10.47 10.85 10.20 10.52 37,893 +0.02(+0.23%)
Mar 16, 2010 10.78 10.78 10.39 10.50 9,054 -0.24(-2.28%)
Mar 15, 2010 10.72 10.92 10.66 10.74 4,948 +0.05(+0.51%)
Mar 12, 2010 10.77 10.85 10.63 10.69 23,389 -0.10(-0.91%)
Mar 11, 2010 11.22 11.22 10.70 10.78 14,890 -0.52(-4.60%)
Mar 10, 2010 11.43 11.61 11.24 11.30 13,005 -0.17(-1.49%)
Mar 09, 2010 11.31 11.47 10.99 11.47 13,414 +0.16(+1.46%)
Mar 08, 2010 11.04 11.41 10.94 11.31 14,509 +0.27(+2.44%)
Mar 05, 2010 10.80 11.06 10.68 11.04 23,065 +0.23(+2.09%)
Mar 04, 2010 10.81 10.81 10.47 10.81 2,925 +0.00(+0.00%)
Mar 03, 2010 10.38 10.91 10.18 10.81 23,169 +0.46(+4.49%)
Mar 02, 2010 10.12 10.35 10.11 10.35 8,070 +0.23(+2.30%)
Mar 01, 2010 9.884 10.12 9.719 10.12 13,269 +0.13(+1.29%)
Feb 26, 2010 10.31 10.36 9.841 9.988 23,973 -0.29(-2.80%)
Feb 25, 2010 10.08 10.31 9.976 10.28 6,659 +0.16(+1.60%)
Feb 24, 2010 9.908 10.17 9.732 10.11 8,783 +0.25(+2.51%)
Feb 23, 2010 9.169 10.08 9.169 9.865 25,942 +0.23(+2.39%)
Feb 22, 2010 9.532 9.635 9.351 9.635 13,893 +0.11(+1.14%)
Feb 19, 2010 9.623 9.672 9.502 9.526 22,672 -0.08(-0.82%)
Feb 18, 2010 9.478 9.629 9.290 9.605 16,230 +0.13(+1.34%)
Feb 17, 2010 9.351 9.508 9.198 9.478 34,338 +0.15(+1.56%)
Feb 16, 2010 9.266 9.345 9.230 9.333 8,157 +0.12(+1.31%)
Feb 12, 2010 9.242 9.212 9.212 9.212 25,444 -0.10(-1.10%)
Feb 11, 2010 9.193 9.321 9.187 9.315 7,699 +0.12(+1.32%)
Feb 10, 2010 9.036 9.236 9.000 9.193 8,730 +0.14(+1.54%)
Feb 09, 2010 8.988 9.054 8.976 9.054 16,730 +0.08(+0.88%)
Feb 08, 2010 9.157 9.193 8.976 8.976 24,222 -0.20(-2.18%)
Feb 05, 2010 8.988 9.315 8.988 9.175 12,644 +0.24(+2.71%)
Feb 04, 2010 9.127 9.200 8.933 8.933 32,465 -0.19(-2.12%)
Feb 03, 2010 9.242 9.532 9.109 9.127 23,265 -0.10(-1.11%)
Feb 02, 2010 9.266 9.653 9.230 9.230 17,300 -0.01(-0.07%)
Feb 01, 2010 9.163 9.321 9.085 9.236 32,567 +0.18(+2.01%)
Jan 29, 2010 9.018 9.212 9.018 9.054 18,442 +0.05(+0.61%)
Jan 28, 2010 9.230 9.230 8.957 9.000 28,309 -0.18(-1.98%)
Jan 27, 2010 8.945 9.230 8.945 9.181 12,611 +0.24(+2.64%)
Jan 26, 2010 8.970 9.133 8.897 8.945 23,123 -0.02(-0.27%)
Jan 25, 2010 9.127 9.183 8.903 8.970 17,608 -0.15(-1.66%)
Jan 22, 2010 9.157 9.345 8.957 9.121 28,575 -0.02(-0.20%)
Jan 21, 2010 9.448 9.478 9.018 9.139 27,361 -0.28(-2.96%)
Jan 20, 2010 9.448 9.551 9.200 9.417 17,345 -0.10(-1.08%)
Jan 19, 2010 9.224 9.605 9.224 9.520 20,385 +0.33(+3.62%)
Jan 15, 2010 9.254 9.187 9.187 9.187 31,723 +0.03(+0.33%)
Jan 14, 2010 9.151 9.321 9.139 9.157 36,338 +0.02(+0.27%)
Jan 13, 2010 9.121 9.333 9.072 9.133 13,237 +0.07(+0.73%)
Jan 12, 2010 9.066 9.478 9.054 9.066 11,043 -0.07(-0.73%)
Jan 11, 2010 9.351 9.351 9.054 9.133 18,637 -0.03(-0.33%)
Jan 08, 2010 9.212 9.369 9.109 9.163 20,015 -0.03(-0.33%)
Jan 07, 2010 9.302 9.532 9.088 9.193 24,488 -0.07(-0.78%)
Jan 06, 2010 9.708 9.708 9.260 9.266 22,748 -0.47(-4.85%)
Jan 05, 2010 10.01 10.01 9.647 9.738 14,863 -0.30(-2.96%)
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.