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 (%)
Apr 30, 2009 6.687 6.687 6.534 6.534 8,526 -0.19(-2.82%)
Apr 29, 2009 6.656 6.803 6.601 6.724 3,602 +0.01(+0.09%)
Apr 28, 2009 6.846 6.846 6.717 6.717 1,637 -0.05(-0.81%)
Apr 27, 2009 6.534 6.772 6.534 6.772 1,064 -0.03(-0.45%)
Apr 24, 2009 6.711 6.852 6.693 6.803 3,930 -0.18(-2.54%)
Apr 23, 2009 6.693 6.980 6.693 6.980 3,928 +0.39(+5.93%)
Apr 22, 2009 6.485 6.638 6.211 6.589 28,000 +0.10(+1.60%)
Apr 21, 2009 6.479 6.699 6.388 6.485 28,100 +0.32(+5.15%)
Apr 20, 2009 6.143 6.626 6.143 6.168 9,071 -0.31(-4.72%)
Apr 17, 2009 6.406 6.660 6.253 6.473 3,275 +0.34(+5.47%)
Apr 16, 2009 6.204 6.443 6.113 6.137 5,284 -0.12(-1.95%)
Apr 14, 2009 6.266 6.259 6.259 6.259 1,473 -0.14(-2.15%)
Apr 13, 2009 6.397 6.397 6.397 6.397 163 -0.13(-2.01%)
Apr 09, 2009 6.717 6.717 6.217 6.528 3,098 +0.07(+1.14%)
Apr 08, 2009 6.388 6.626 6.388 6.455 3,766 +0.06(+0.95%)
Apr 03, 2009 6.345 6.394 6.394 6.394 2,456 +0.16(+2.65%)
Apr 02, 2009 5.814 6.388 5.808 6.229 1,965 +0.21(+3.55%)
Apr 01, 2009 6.046 6.046 6.015 6.015 655 +0.14(+2.39%)
Mar 31, 2009 5.838 5.887 5.838 5.875 1,310 -0.53(-8.29%)
Mar 30, 2009 6.504 6.504 6.406 6.406 327 -0.04(-0.57%)
Mar 25, 2009 6.076 6.443 6.443 6.443 491 -0.03(-0.47%)
Mar 24, 2009 6.473 6.473 6.473 6.473 163 +0.06(+0.95%)
Mar 23, 2009 6.412 6.473 6.412 6.412 1,642 +0.00(+0.00%)
Mar 20, 2009 5.899 6.412 5.899 6.412 2,588 +0.40(+6.60%)
Mar 19, 2009 5.808 6.015 5.808 6.015 1,557 -0.12(-1.99%)
Mar 17, 2009 6.382 6.137 6.137 6.137 1,473 +0.25(+4.25%)
Mar 16, 2009 6.107 6.412 5.887 5.887 2,174 -0.19(-3.12%)
Mar 13, 2009 5.795 6.107 5.582 6.076 8,847 +0.37(+6.42%)
Mar 12, 2009 5.582 5.911 5.574 5.710 2,606 -0.21(-3.61%)
Mar 11, 2009 5.924 5.924 5.924 5.924 163 +0.24(+4.30%)
Mar 10, 2009 5.850 5.850 5.679 5.679 1,310 -0.09(-1.48%)
Mar 09, 2009 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Mar 06, 2009 5.496 5.850 5.191 5.765 5,485 +0.42(+7.89%)
Mar 05, 2009 5.398 5.398 5.343 5.343 1,635 -0.03(-0.57%)
Mar 04, 2009 5.205 5.374 5.191 5.374 11,289 -0.12(-2.22%)
Feb 27, 2009 5.191 5.496 5.496 5.496 4,093 +0.19(+3.57%)
Feb 25, 2009 5.252 5.307 5.307 5.307 10,316 -0.11(-2.03%)
Feb 24, 2009 5.392 5.417 5.258 5.417 5,037 -0.09(-1.66%)
Feb 23, 2009 6.076 6.076 5.508 5.508 661 -0.57(-9.35%)
Feb 20, 2009 5.398 6.076 5.398 6.076 491 -0.28(-4.46%)
Feb 19, 2009 6.360 6.360 6.360 6.360 163 +0.50(+8.60%)
Feb 18, 2009 5.496 5.856 5.411 5.856 771 +0.17(+3.01%)
Feb 17, 2009 6.137 6.137 5.081 5.685 12,710 -0.42(-6.90%)
Feb 13, 2009 6.107 6.107 6.107 6.107 204 +0.00(+0.00%)
Feb 12, 2009 6.107 6.107 6.107 6.107 163 -0.03(-0.52%)
Feb 11, 2009 6.803 6.803 6.139 6.139 859 +0.06(+0.92%)
Feb 10, 2009 6.168 6.168 6.082 6.082 327 -0.10(-1.58%)
Feb 09, 2009 6.192 6.192 6.180 6.180 655 +0.07(+1.20%)
Feb 06, 2009 6.107 6.107 6.107 6.107 1,146 -0.06(-0.99%)
Feb 05, 2009 6.168 6.168 6.168 6.168 0 +0.00(+0.00%)
Feb 04, 2009 6.412 6.412 6.168 6.168 12,895 +0.02(+0.40%)
Feb 03, 2009 6.253 6.430 6.119 6.143 1,328 -0.22(-3.45%)
Feb 02, 2009 6.107 6.962 6.107 6.363 3,558 -0.47(-6.88%)
Jan 30, 2009 6.363 6.974 6.363 6.833 982 -0.16(-2.36%)
Jan 29, 2009 6.101 7.011 6.095 6.998 1,044 +0.39(+5.92%)
Jan 27, 2009 6.559 6.608 6.608 6.608 4,748 +0.05(+0.74%)
Jan 26, 2009 6.559 6.559 6.559 6.559 163 +0.48(+7.83%)
Jan 23, 2009 6.082 6.082 6.082 6.082 655 -0.09(-1.39%)
Jan 22, 2009 6.125 6.168 6.125 6.168 327 +0.09(+1.51%)
Jan 21, 2009 5.985 6.290 5.985 6.076 1,843 +0.09(+1.53%)
Jan 20, 2009 6.168 6.168 5.985 5.985 655 -0.43(-6.67%)
Jan 16, 2009 6.412 6.412 6.412 6.412 491 -0.55(-7.89%)
Jan 15, 2009 6.998 6.998 6.962 6.962 491 +0.03(+0.44%)
Jan 14, 2009 6.464 6.931 6.464 6.931 6,759 +0.42(+6.47%)
Jan 13, 2009 6.589 6.589 6.467 6.510 1,310 +0.42(+6.92%)
Jan 12, 2009 5.838 6.168 5.838 6.088 9,474 +0.00(+0.00%)
Jan 09, 2009 6.046 6.107 5.679 6.088 7,401 -0.37(-5.68%)
Jan 08, 2009 6.101 6.455 6.101 6.455 1,146 +0.37(+6.02%)
Jan 07, 2009 6.259 6.259 5.801 6.088 2,991 -0.20(-3.20%)
Jan 06, 2009 6.498 6.498 6.290 6.290 327 -0.59(-8.53%)
Jan 02, 2009 6.876 6.876 6.876 6.876 0 +0.05(+0.67%)
Dec 31, 2008 6.198 6.830 6.137 6.830 1,883 +0.57(+9.12%)
Dec 30, 2008 6.259 6.259 6.259 6.259 4,912 +0.06(+0.99%)
Dec 29, 2008 6.369 6.369 6.198 6.198 2,503 -0.17(-2.68%)
Dec 23, 2008 6.369 6.369 6.369 6.369 0 +0.08(+1.26%)
Dec 22, 2008 6.290 6.290 6.290 6.290 163 +0.01(+0.19%)
Dec 19, 2008 6.198 6.986 6.198 6.278 3,687 -0.54(-7.88%)
Dec 18, 2008 6.473 6.815 6.186 6.815 3,972 +0.25(+3.81%)
Dec 17, 2008 6.565 6.565 6.565 6.565 0 +0.00(+0.00%)
Dec 16, 2008 7.059 7.059 6.565 6.565 3,821 +0.02(+0.28%)
Dec 15, 2008 6.696 6.840 6.412 6.546 6,987 -0.11(-1.63%)
Dec 12, 2008 6.748 6.748 6.655 6.655 1,223 +0.09(+1.38%)
Dec 11, 2008 6.992 6.992 6.339 6.565 491 -0.43(-6.11%)
Dec 10, 2008 6.443 7.279 6.174 6.992 3,795 -0.27(-3.70%)
Dec 09, 2008 7.261 7.261 7.261 7.261 327 -0.03(-0.42%)
Dec 04, 2008 7.023 7.291 7.291 7.291 982 +0.27(+3.83%)
Dec 03, 2008 6.748 7.023 6.717 7.023 2,128 -0.35(-4.72%)
Dec 02, 2008 6.717 7.371 6.717 7.371 1,187 +0.29(+4.10%)
Dec 01, 2008 7.066 7.081 7.066 7.081 327 -0.18(-2.48%)
Nov 28, 2008 7.566 7.566 6.192 7.261 818 +0.24(+3.39%)
Nov 26, 2008 6.461 7.206 6.308 7.023 1,637 -0.48(-6.43%)
Nov 25, 2008 7.566 7.566 7.505 7.505 327 +0.76(+11.22%)
Nov 24, 2008 6.565 6.748 6.565 6.748 2,947 -0.31(-4.41%)
Nov 21, 2008 6.565 7.059 6.137 7.059 1,146 +0.47(+7.14%)
Nov 20, 2008 6.852 7.444 6.070 6.589 8,998 -0.84(-11.34%)
Nov 19, 2008 7.432 7.432 7.432 7.432 163 -0.06(-0.81%)
Nov 18, 2008 7.499 7.505 7.493 7.493 655 -0.07(-0.97%)
Nov 17, 2008 7.328 7.633 6.772 7.566 4,010 -0.18(-2.29%)
Nov 14, 2008 7.743 7.743 7.743 7.743 163 +0.12(+1.52%)
Nov 13, 2008 7.627 7.627 7.627 7.627 163 +0.05(+0.73%)
Nov 12, 2008 6.754 7.572 6.754 7.572 497 -0.05(-0.72%)
Nov 07, 2008 7.627 7.627 7.627 7.627 163 +0.84(+12.32%)
Nov 06, 2008 6.785 7.627 6.754 6.791 818 -0.54(-7.33%)
Nov 05, 2008 7.389 7.389 7.328 7.328 1,229 -0.31(-4.00%)
Nov 04, 2008 6.766 7.633 6.766 7.633 491 +0.00(+0.00%)
Nov 03, 2008 7.713 7.786 6.748 7.633 4,231 -0.18(-2.34%)
Oct 31, 2008 6.736 7.817 6.736 7.817 15,556 +0.70(+9.78%)
Oct 30, 2008 6.745 7.511 6.745 7.120 761 -0.39(-5.20%)
Oct 29, 2008 6.754 7.511 6.754 7.511 655 -0.06(-0.73%)
Oct 28, 2008 7.603 7.603 6.730 7.566 1,473 -0.03(-0.40%)
Oct 27, 2008 6.717 7.597 6.717 7.597 491 -0.04(-0.48%)
Oct 24, 2008 6.717 7.633 6.717 7.633 327 -0.18(-2.34%)
Oct 23, 2008 6.724 7.817 6.724 7.817 327 +0.62(+8.57%)
Oct 22, 2008 7.023 7.200 7.023 7.200 982 +0.00(+0.00%)
Oct 21, 2008 7.237 7.237 6.754 7.200 1,816 -0.04(-0.51%)
Oct 20, 2008 7.029 7.237 7.029 7.237 982 +0.21(+2.95%)
Oct 17, 2008 7.206 7.206 6.736 7.029 655 +0.59(+9.10%)
Oct 16, 2008 7.267 7.267 6.443 6.443 4,915 -0.04(-0.66%)
Oct 15, 2008 6.485 6.485 6.485 6.485 0 +0.00(+0.00%)
Oct 14, 2008 7.029 7.511 6.467 6.485 6,317 -0.53(-7.57%)
Oct 13, 2008 6.748 7.023 6.266 7.017 3,602 +0.30(+4.45%)
Oct 10, 2008 5.502 7.249 5.502 6.717 10,324 +0.73(+12.25%)
Oct 09, 2008 5.862 5.985 5.496 5.985 13,725 +0.18(+3.16%)
Oct 08, 2008 5.527 6.101 5.527 5.801 45,344 +0.28(+5.09%)
Oct 07, 2008 6.107 6.107 5.447 5.521 53,149 -0.40(-6.80%)
Oct 06, 2008 6.717 7.288 5.252 5.924 25,930 -1.33(-18.35%)
Oct 03, 2008 7.298 7.298 6.870 7.255 2,292 +0.05(+0.76%)
Oct 02, 2008 6.595 7.200 6.595 7.200 8,515 +0.53(+7.97%)
Oct 01, 2008 6.617 7.328 6.595 6.669 8,534 -0.02(-0.37%)
Sep 30, 2008 7.023 7.023 6.259 6.693 15,004 -0.66(-8.97%)
Sep 29, 2008 7.257 7.597 7.257 7.353 3,738 -0.27(-3.60%)
Sep 26, 2008 7.328 7.627 7.328 7.627 1,318 -0.07(-0.87%)
Sep 25, 2008 7.572 7.694 7.328 7.694 2,819 +0.21(+2.86%)
Sep 24, 2008 7.768 7.768 7.237 7.481 2,875 -0.29(-3.73%)
Sep 23, 2008 7.768 7.771 7.768 7.771 327 -0.02(-0.20%)
Sep 22, 2008 7.786 7.786 7.786 7.786 2,456 -0.18(-2.30%)
Sep 19, 2008 7.969 7.969 7.969 7.969 163 +0.11(+1.40%)
Sep 18, 2008 8.000 8.000 7.859 7.859 1,473 -0.08(-1.00%)
Sep 17, 2008 8.030 8.212 7.664 7.939 4,134 -0.01(-0.08%)
Sep 16, 2008 8.214 8.214 7.945 7.945 1,463 -0.12(-1.44%)
Sep 15, 2008 8.244 8.244 8.061 8.061 24,780 +0.01(+0.15%)
Sep 12, 2008 8.061 8.061 8.049 8.049 2,850 +0.04(+0.46%)
Sep 11, 2008 7.951 8.122 7.951 8.012 4,950 +0.01(+0.08%)
Sep 10, 2008 8.293 8.293 8.000 8.006 7,061 -0.06(-0.76%)
Sep 09, 2008 8.098 8.104 8.067 8.067 3,275 -0.02(-0.30%)
Sep 08, 2008 8.122 8.122 8.091 8.091 327 -0.24(-2.82%)
Sep 05, 2008 8.327 8.327 8.327 8.327 163 +0.08(+1.00%)
Sep 04, 2008 8.055 8.470 7.988 8.244 4,208 +0.07(+0.90%)
Aug 29, 2008 8.214 8.171 8.171 8.171 2,292 -0.05(-0.62%)
Aug 28, 2008 8.519 8.531 8.222 8.222 1,146 -0.10(-1.15%)
Aug 27, 2008 8.543 8.549 8.281 8.317 6,913 -0.23(-2.64%)
Aug 26, 2008 8.543 8.543 8.543 8.543 327 -0.07(-0.78%)
Aug 25, 2008 8.611 8.611 8.611 8.611 163 +0.06(+0.71%)
Aug 22, 2008 8.549 8.549 8.549 8.549 5,240 +0.00(+0.00%)
Aug 19, 2008 8.568 8.549 8.549 8.549 3,438 -0.11(-1.27%)
Aug 18, 2008 8.617 8.665 8.543 8.659 2,716 +0.11(+1.29%)
Aug 15, 2008 8.623 8.653 8.482 8.549 1,766 -0.01(-0.14%)
Aug 14, 2008 8.623 8.623 8.177 8.562 2,675 -0.10(-1.13%)
Aug 13, 2008 8.262 8.659 8.262 8.659 4,362 +0.11(+1.29%)
Aug 12, 2008 8.549 8.549 8.189 8.549 589 +0.00(+0.00%)
Aug 11, 2008 8.549 8.549 8.549 8.549 736 +0.02(+0.25%)
Aug 08, 2008 8.549 8.549 8.528 8.528 655 -0.00(-0.04%)
Aug 07, 2008 8.611 8.665 8.398 8.531 10,606 -0.09(-1.06%)
Aug 06, 2008 8.598 8.623 8.598 8.623 1,146 +0.07(+0.86%)
Aug 05, 2008 8.528 8.549 8.528 8.549 917 +0.01(+0.07%)
Aug 04, 2008 8.574 8.574 8.458 8.543 982 +0.06(+0.72%)
Aug 01, 2008 8.482 8.482 8.482 8.482 0 +0.00(+0.00%)
Jul 31, 2008 8.168 8.589 8.168 8.482 990 +0.02(+0.18%)
Jul 30, 2008 8.250 8.467 8.250 8.467 556 -0.16(-1.81%)
Jul 29, 2008 8.623 8.623 8.146 8.623 982 +0.11(+1.29%)
Jul 28, 2008 8.366 8.513 8.366 8.513 327 -0.09(-1.06%)
Jul 25, 2008 8.617 8.617 8.537 8.604 655 +0.12(+1.37%)
Jul 24, 2008 8.549 8.549 8.488 8.488 507 +0.35(+4.28%)
Jul 23, 2008 8.214 8.342 8.140 8.140 1,146 -0.14(-1.70%)
Jul 22, 2008 8.305 8.354 8.281 8.281 1,801 +0.02(+0.30%)
Jul 21, 2008 8.256 8.256 8.256 8.256 0 +0.00(+0.00%)
Jul 18, 2008 8.165 8.617 8.018 8.256 2,456 +0.01(+0.07%)
Jul 17, 2008 8.488 8.543 8.244 8.250 2,949 -0.12(-1.39%)
Jul 16, 2008 8.366 8.366 8.366 8.366 163 -0.04(-0.50%)
Jul 15, 2008 8.250 8.408 8.024 8.408 3,275 +0.16(+1.92%)
Jul 14, 2008 8.458 8.531 8.250 8.250 4,085 -0.29(-3.43%)
Jul 11, 2008 8.262 8.543 8.250 8.543 3,602 -0.03(-0.36%)
Jul 10, 2008 8.549 8.623 8.488 8.574 1,146 +0.08(+0.93%)
Jul 09, 2008 8.495 8.495 8.495 8.495 163 +0.02(+0.22%)
Jul 08, 2008 8.549 8.549 8.250 8.476 4,421 -0.03(-0.36%)
Jul 07, 2008 8.519 8.525 8.250 8.507 2,251 -0.02(-0.29%)
Jul 04, 2008 8.293 8.641 8.244 8.531 4,748 +0.00(+0.00%)
Jul 03, 2008 8.293 8.641 8.244 8.531 4,748 -0.11(-1.27%)
Jul 02, 2008 8.549 8.641 8.531 8.641 1,948 -0.00(-0.00%)
Jul 01, 2008 8.122 8.641 8.122 8.641 818 +0.01(+0.07%)
Jun 30, 2008 8.672 8.672 8.122 8.635 1,310 +0.09(+1.00%)
Jun 27, 2008 8.421 8.549 8.421 8.549 941 -0.09(-1.06%)
Jun 26, 2008 8.397 8.641 8.397 8.641 9,777 -0.03(-0.35%)
Jun 25, 2008 8.611 8.672 8.549 8.672 1,390 +0.01(+0.14%)
Jun 24, 2008 8.659 8.659 8.659 8.659 163 -0.01(-0.14%)
Jun 23, 2008 8.427 8.672 8.153 8.672 1,427 +0.18(+2.16%)
Jun 20, 2008 8.220 8.507 8.220 8.488 1,473 +0.01(+0.14%)
Jun 19, 2008 8.262 8.476 8.165 8.476 2,128 -0.07(-0.86%)
Jun 18, 2008 8.153 8.672 8.153 8.549 1,632 -0.12(-1.41%)
Jun 17, 2008 8.641 8.672 8.641 8.672 327 +0.00(+0.00%)
Jun 16, 2008 8.647 8.672 8.611 8.672 3,838 +0.01(+0.14%)
Jun 13, 2008 8.684 8.684 8.140 8.659 6,494 +0.09(+1.07%)
Jun 12, 2008 8.629 8.629 8.305 8.568 1,572 -0.01(-0.14%)
Jun 11, 2008 8.568 8.580 8.568 8.580 491 +0.04(+0.43%)
Jun 10, 2008 8.543 8.543 8.543 8.543 163 -0.09(-1.06%)
Jun 09, 2008 8.342 8.641 8.149 8.635 2,598 -0.01(-0.07%)
Jun 06, 2008 8.641 8.641 8.641 8.641 1,310 +0.00(+0.00%)
Jun 05, 2008 8.617 8.641 8.617 8.641 1,003 +0.01(+0.07%)
Jun 04, 2008 8.287 8.641 8.256 8.635 4,069 +0.00(+0.00%)
Jun 03, 2008 8.641 8.641 8.281 8.635 1,146 -0.01(-0.07%)
Jun 02, 2008 8.641 8.641 8.641 8.641 327 -0.05(-0.63%)
May 30, 2008 8.672 8.696 8.672 8.696 563 +0.00(+0.00%)
May 29, 2008 8.672 8.696 8.672 8.696 327 -0.01(-0.07%)
May 28, 2008 8.702 8.702 8.702 8.702 204 +0.00(+0.00%)
May 27, 2008 8.623 8.702 8.519 8.702 3,602 +0.14(+1.64%)
May 26, 2008 8.568 8.641 8.562 8.562 1,965 +0.00(+0.00%)
May 23, 2008 8.568 8.641 8.562 8.562 1,965 +0.02(+0.21%)
May 22, 2008 8.580 8.580 8.324 8.543 3,052 -0.01(-0.07%)
May 21, 2008 8.549 8.549 8.549 8.549 327 +0.00(+0.00%)
May 20, 2008 8.543 8.549 8.543 8.549 491 +0.03(+0.36%)
May 19, 2008 8.488 8.519 8.488 8.519 327 -0.03(-0.36%)
May 16, 2008 8.488 8.549 8.488 8.549 491 -0.09(-1.06%)
May 15, 2008 8.342 8.641 8.342 8.641 478 +0.00(+0.00%)
May 14, 2008 8.611 8.641 8.611 8.641 327 +0.00(+0.00%)
May 13, 2008 8.620 8.641 8.620 8.641 655 -0.02(-0.21%)
May 12, 2008 8.659 8.659 8.659 8.659 163 +0.00(+0.00%)
May 09, 2008 8.641 8.659 8.342 8.659 2,128 +0.02(+0.21%)
May 08, 2008 8.672 8.690 8.641 8.641 655 -0.05(-0.63%)
May 07, 2008 8.464 8.696 8.464 8.696 8,934 +0.03(+0.35%)
May 06, 2008 8.665 8.665 8.665 8.665 240 +0.09(+1.00%)
May 05, 2008 8.397 8.580 8.397 8.580 655 -0.05(-0.57%)
May 02, 2008 8.635 8.635 8.311 8.629 982 +0.17(+2.02%)
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.