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

Codorus Valley Bncp (NQ: CVLY )

22.00 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 4.604 4.677 4.598 4.677 12,524 -0.05(-1.11%)
Apr 28, 2009 4.730 4.730 4.730 4.730 190 +0.08(+1.69%)
Apr 24, 2009 4.651 4.651 4.651 4.651 0 -0.08(-1.64%)
Apr 23, 2009 5.181 5.181 4.729 4.729 570 -0.00(-0.03%)
Apr 22, 2009 4.756 4.756 4.725 4.730 4,572 +0.39(+9.09%)
Apr 21, 2009 4.598 4.598 4.336 4.336 3,653 +0.00(+0.00%)
Apr 20, 2009 4.520 4.520 4.336 4.336 1,505 -0.39(-8.33%)
Apr 17, 2009 4.646 4.888 4.646 4.730 7,685 +0.08(+1.69%)
Apr 16, 2009 4.651 4.651 4.493 4.651 1,693 +0.00(+0.00%)
Apr 15, 2009 4.625 4.651 4.598 4.651 3,805 +0.00(+0.07%)
Apr 14, 2009 4.604 4.648 4.604 4.648 1,512 +0.15(+3.44%)
Apr 13, 2009 4.630 4.630 4.493 4.493 951 -0.15(-3.17%)
Apr 09, 2009 4.635 4.641 4.635 4.641 380 +0.02(+0.46%)
Apr 08, 2009 4.546 4.620 4.546 4.620 2,854 +0.10(+2.21%)
Apr 07, 2009 4.467 4.520 4.467 4.520 1,948 +0.05(+1.18%)
Apr 06, 2009 4.467 4.467 4.467 4.467 880 +0.09(+2.04%)
Apr 03, 2009 4.378 4.378 4.378 4.378 380 +0.09(+2.21%)
Apr 02, 2009 4.283 4.283 4.283 4.283 570 +0.05(+1.12%)
Mar 31, 2009 4.236 4.236 4.236 4.236 570 +0.01(+0.13%)
Mar 30, 2009 4.231 4.231 4.231 4.231 1,141 +0.05(+1.26%)
Mar 20, 2009 4.588 4.178 4.178 4.178 3,615 +0.05(+1.27%)
Mar 17, 2009 4.099 4.157 4.099 4.125 1,331 -0.34(-7.65%)
Mar 16, 2009 4.462 4.467 4.462 4.467 380 +0.27(+6.38%)
Mar 13, 2009 3.668 4.199 3.668 4.199 1,514 -0.27(-6.00%)
Mar 12, 2009 4.194 4.467 3.942 4.467 3,139 +0.92(+25.93%)
Mar 11, 2009 3.563 3.563 3.416 3.547 2,825 +0.08(+2.27%)
Mar 09, 2009 3.810 3.469 3.469 3.469 951 -0.02(-0.60%)
Mar 06, 2009 3.758 4.047 3.490 3.490 23,214 -0.79(-18.53%)
Mar 05, 2009 4.204 4.309 4.204 4.283 5,173 +0.20(+4.89%)
Mar 03, 2009 3.894 4.083 4.083 4.083 11,607 -0.09(-2.14%)
Feb 27, 2009 4.178 4.173 4.173 4.173 380 -0.01(-0.13%)
Feb 26, 2009 4.189 4.189 4.178 4.178 456 +0.01(+0.25%)
Feb 23, 2009 4.194 4.168 4.168 4.168 4,947 -0.23(-5.26%)
Feb 18, 2009 4.420 4.399 4.399 4.399 570 +0.24(+5.82%)
Feb 12, 2009 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
Feb 11, 2009 4.273 4.320 3.915 4.157 3,554 +0.25(+6.40%)
Feb 10, 2009 4.152 4.152 3.731 3.907 3,662 +0.18(+4.70%)
Feb 09, 2009 4.662 4.672 3.697 3.731 951 -0.47(-11.14%)
Feb 06, 2009 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Feb 05, 2009 4.662 4.662 4.199 4.199 532 +0.09(+2.15%)
Feb 04, 2009 4.110 4.111 4.111 4.111 0 +0.00(+0.00%)
Feb 03, 2009 3.810 4.181 3.427 4.111 3,845 +0.30(+7.89%)
Feb 02, 2009 4.677 4.677 3.810 3.810 4,591 -0.13(-3.33%)
Jan 30, 2009 4.677 4.730 3.942 3.942 8,134 -0.73(-15.64%)
Jan 26, 2009 4.204 4.672 4.672 4.672 2,854 +0.53(+12.82%)
Jan 23, 2009 4.157 4.157 4.141 4.141 3,615 -0.54(-11.46%)
Jan 22, 2009 4.677 4.677 4.677 4.677 190 +0.08(+1.71%)
Jan 16, 2009 4.598 4.598 4.598 4.598 2,473 +0.26(+6.06%)
Jan 15, 2009 4.662 4.662 4.336 4.336 848 -0.16(-3.51%)
Jan 14, 2009 4.493 4.493 4.493 4.493 279 -0.24(-5.00%)
Jan 13, 2009 4.730 4.730 4.730 4.730 190 +0.00(+0.00%)
Jan 12, 2009 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Jan 09, 2009 4.730 4.730 4.730 4.730 190 +0.00(+0.00%)
Jan 08, 2009 4.730 4.730 4.730 4.730 14,423 +0.00(+0.00%)
Jan 07, 2009 4.730 4.730 4.730 4.730 570 +0.00(+0.00%)
Jan 06, 2009 4.457 4.730 4.457 4.730 15,140 +0.23(+5.02%)
Jan 05, 2009 4.704 4.704 4.483 4.504 1,522 -0.18(-3.82%)
Jan 02, 2009 4.656 4.756 4.257 4.683 22,270 +0.48(+11.37%)
Dec 31, 2008 4.131 4.204 4.099 4.204 15,085 +0.01(+0.13%)
Dec 30, 2008 4.467 4.467 4.078 4.199 16,862 -0.26(-5.89%)
Dec 29, 2008 4.467 4.467 4.336 4.462 7,647 -0.14(-2.97%)
Dec 23, 2008 4.598 4.598 4.598 4.598 0 +0.03(+0.57%)
Dec 22, 2008 4.698 4.698 4.483 4.572 1,008 +0.09(+2.11%)
Dec 19, 2008 4.725 4.730 4.478 4.478 5,942 +0.00(+0.00%)
Dec 17, 2008 4.478 4.478 4.478 4.478 380 +0.01(+0.12%)
Dec 16, 2008 4.241 4.472 4.073 4.472 14,910 +0.27(+6.38%)
Dec 15, 2008 4.204 4.336 4.199 4.204 20,966 -0.13(-2.91%)
Dec 12, 2008 4.336 4.336 4.330 4.330 1,046 +0.07(+1.73%)
Dec 11, 2008 4.399 4.399 4.257 4.257 4,414 -0.47(-10.00%)
Dec 10, 2008 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Dec 09, 2008 4.488 4.730 4.483 4.730 1,210 -0.03(-0.55%)
Dec 08, 2008 4.493 4.756 4.493 4.756 1,417 -0.09(-1.84%)
Dec 04, 2008 4.845 4.845 4.845 4.845 380 +0.28(+6.10%)
Dec 03, 2008 4.362 4.567 4.362 4.567 745 +0.20(+4.70%)
Dec 02, 2008 4.362 4.362 4.362 4.362 331 -0.35(-7.37%)
Dec 01, 2008 4.446 4.709 4.341 4.709 1,331 +0.24(+5.41%)
Nov 28, 2008 4.467 4.467 4.467 4.467 0 +0.00(+0.00%)
Nov 26, 2008 4.215 4.467 4.215 4.467 570 +0.01(+0.12%)
Nov 25, 2008 4.604 4.604 4.204 4.462 3,995 -0.27(-5.67%)
Nov 24, 2008 4.451 4.730 4.446 4.730 1,569 +0.45(+10.57%)
Nov 21, 2008 5.124 5.124 4.236 4.278 5,898 -0.85(-16.51%)
Nov 20, 2008 5.129 5.129 5.124 5.124 1,897 -0.02(-0.31%)
Nov 18, 2008 5.150 5.140 5.140 5.140 3,805 -0.12(-2.20%)
Nov 17, 2008 5.135 5.255 5.135 5.255 2,709 +0.01(+0.10%)
Nov 14, 2008 5.240 5.250 5.240 5.250 584 +0.12(+2.36%)
Nov 13, 2008 5.250 5.255 5.129 5.129 6,444 -0.12(-2.30%)
Nov 12, 2008 5.255 5.255 5.250 5.250 1,257 -0.01(-0.10%)
Nov 11, 2008 5.255 5.255 5.255 5.255 728 +0.13(+2.46%)
Nov 10, 2008 5.129 5.129 5.129 5.129 304 +0.01(+0.10%)
Nov 07, 2008 5.282 5.282 5.124 5.124 3,223 -0.16(-2.99%)
Nov 06, 2008 5.282 5.282 5.282 5.282 3,805 -0.19(-3.55%)
Nov 04, 2008 5.476 5.476 5.476 5.476 951 +0.11(+2.06%)
Oct 30, 2008 5.502 5.366 5.366 5.366 938 -0.39(-6.84%)
Oct 29, 2008 5.455 5.760 5.450 5.760 1,712 +0.31(+5.69%)
Oct 28, 2008 4.993 5.450 4.993 5.450 4,757 -0.05(-0.86%)
Oct 27, 2008 5.497 5.497 5.497 5.497 0 +0.00(+0.00%)
Oct 24, 2008 5.523 5.544 5.497 5.497 8,315 +0.06(+1.16%)
Oct 23, 2008 5.523 5.523 5.434 5.434 6,850 +0.03(+0.53%)
Oct 22, 2008 5.408 5.405 5.405 5.405 0 +0.00(+0.00%)
Oct 21, 2008 5.539 5.544 5.405 5.405 3,269 -0.83(-13.28%)
Oct 20, 2008 6.175 6.233 6.170 6.233 1,771 +0.14(+2.24%)
Oct 17, 2008 6.096 6.096 6.096 6.096 390 -0.04(-0.68%)
Oct 15, 2008 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Oct 14, 2008 5.650 6.175 5.518 6.138 7,498 +0.20(+3.45%)
Oct 13, 2008 5.991 6.049 5.933 5.933 951 -0.19(-3.09%)
Oct 10, 2008 6.123 6.123 6.123 6.123 1,522 +0.00(+0.00%)
Oct 07, 2008 6.123 6.123 6.123 6.123 1,331 +0.06(+1.04%)
Oct 06, 2008 6.059 6.059 6.059 6.059 239 -0.63(-9.36%)
Oct 01, 2008 6.685 6.685 6.685 6.685 0 +0.00(+0.00%)
Sep 30, 2008 5.676 6.685 5.676 6.685 9,888 +0.51(+8.26%)
Sep 29, 2008 6.306 6.306 2.838 6.175 2,281 -0.13(-2.08%)
Sep 26, 2008 6.438 6.438 6.306 6.306 850 +0.13(+2.13%)
Sep 25, 2008 6.175 6.175 6.175 6.175 0 +0.00(+0.00%)
Sep 24, 2008 6.564 6.569 6.015 6.175 3,425 +0.18(+2.98%)
Sep 23, 2008 6.102 6.102 5.939 5.996 6,602 -0.11(-1.81%)
Sep 22, 2008 6.359 6.359 6.102 6.107 2,323 -0.58(-8.65%)
Sep 19, 2008 6.333 6.685 6.175 6.685 10,967 +0.43(+6.89%)
Sep 18, 2008 6.212 6.354 6.207 6.254 10,225 -0.44(-6.59%)
Sep 17, 2008 6.569 6.695 6.207 6.695 7,588 +0.43(+6.88%)
Sep 16, 2008 6.264 6.538 6.264 6.264 3,670 -0.40(-6.07%)
Sep 15, 2008 6.669 6.669 6.669 6.669 237 +0.41(+6.55%)
Sep 12, 2008 6.285 6.354 6.259 6.259 928 -0.00(-0.00%)
Sep 11, 2008 6.259 6.259 6.259 6.259 380 +0.00(+0.00%)
Sep 10, 2008 6.438 6.438 6.259 6.259 5,624 -0.19(-2.93%)
Sep 08, 2008 6.448 6.448 6.448 6.448 0 -0.15(-2.23%)
Sep 02, 2008 6.517 6.596 6.596 6.596 3,044 -0.18(-2.71%)
Aug 29, 2008 6.732 7.095 6.732 6.779 4,222 +0.10(+1.49%)
Aug 28, 2008 6.779 6.779 6.575 6.680 1,933 +0.37(+5.92%)
Aug 27, 2008 6.299 6.306 6.280 6.306 4,125 -0.08(-1.32%)
Aug 25, 2008 6.385 6.391 6.391 6.391 951 -0.19(-2.88%)
Aug 21, 2008 6.585 6.580 6.580 6.580 951 -0.22(-3.25%)
Aug 20, 2008 6.338 6.801 6.306 6.801 4,039 +0.26(+3.94%)
Aug 15, 2008 6.543 6.543 6.543 6.543 0 -0.23(-3.41%)
Aug 14, 2008 6.774 6.774 6.774 6.774 190 -0.07(-1.00%)
Aug 13, 2008 6.827 6.842 6.827 6.842 724 +0.52(+8.18%)
Aug 12, 2008 6.490 6.490 6.306 6.325 2,779 -0.41(-6.12%)
Aug 11, 2008 6.758 6.758 6.732 6.737 14,855 -0.15(-2.19%)
Aug 08, 2008 7.084 7.084 6.837 6.888 1,141 -0.09(-1.23%)
Aug 07, 2008 6.559 6.974 6.559 6.974 384 +0.58(+9.04%)
Aug 06, 2008 6.354 6.480 6.354 6.396 1,902 +0.09(+1.42%)
Aug 05, 2008 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Aug 04, 2008 6.306 6.306 6.306 6.306 441 -0.05(-0.83%)
Aug 01, 2008 6.359 6.359 6.359 6.359 0 +0.00(+0.00%)
Jul 31, 2008 6.490 6.490 6.359 6.359 570 -0.16(-2.42%)
Jul 30, 2008 6.543 6.543 6.517 6.517 761 +0.00(+0.00%)
Jul 29, 2008 6.517 6.927 6.517 6.517 4,812 +0.00(+0.00%)
Jul 28, 2008 6.517 6.517 6.517 6.517 334 +0.00(+0.00%)
Jul 25, 2008 6.937 6.937 6.464 6.517 5,533 -0.42(-6.06%)
Jul 24, 2008 6.937 6.937 6.937 6.937 808 +0.11(+1.54%)
Jul 23, 2008 6.653 6.832 6.469 6.832 2,403 +0.42(+6.56%)
Jul 22, 2008 6.517 6.569 6.412 6.412 1,141 +0.12(+1.94%)
Jul 21, 2008 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Jul 18, 2008 6.306 6.306 6.191 6.290 1,101 +0.22(+3.60%)
Jul 17, 2008 6.301 6.306 6.071 6.071 833 -0.18(-2.92%)
Jul 16, 2008 6.301 6.569 6.254 6.254 6,003 +0.11(+1.71%)
Jul 15, 2008 6.306 6.306 6.070 6.149 6,886 -0.16(-2.50%)
Jul 14, 2008 6.070 6.306 6.070 6.306 3,978 +0.24(+3.90%)
Jul 11, 2008 6.254 6.254 6.070 6.070 7,295 -0.39(-6.10%)
Jul 10, 2008 6.464 6.464 6.464 6.464 0 +0.00(+0.00%)
Jul 09, 2008 6.538 6.542 6.459 6.464 2,496 +0.39(+6.49%)
Jul 08, 2008 6.175 6.301 5.807 6.070 9,418 -0.13(-2.12%)
Jul 07, 2008 6.490 6.832 6.201 6.201 1,712 -0.24(-3.67%)
Jul 04, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jul 03, 2008 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Jul 02, 2008 7.489 7.489 6.438 6.438 18,649 -0.74(-10.26%)
Jul 01, 2008 7.174 7.174 7.174 7.174 761 +0.02(+0.22%)
Jun 30, 2008 7.473 7.473 7.158 7.158 6,311 -0.31(-4.15%)
Jun 27, 2008 7.468 7.656 7.468 7.468 1,617 +0.00(+0.00%)
Jun 26, 2008 7.473 7.610 7.468 7.468 2,505 -0.09(-1.15%)
Jun 25, 2008 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Jun 24, 2008 7.620 7.883 7.305 7.555 10,946 -0.04(-0.52%)
Jun 23, 2008 7.594 7.594 7.594 7.594 2,093 +0.38(+5.32%)
Jun 20, 2008 7.463 7.620 7.210 7.210 32,100 -0.41(-5.38%)
Jun 19, 2008 7.626 7.941 7.620 7.620 6,606 -0.26(-3.33%)
Jun 18, 2008 7.752 7.883 7.752 7.883 686 +0.26(+3.45%)
Jun 17, 2008 7.878 7.878 7.620 7.620 839 +0.16(+2.11%)
Jun 16, 2008 7.909 7.909 7.463 7.463 6,214 -0.42(-5.33%)
Jun 13, 2008 7.770 7.883 7.770 7.883 405 -0.01(-0.07%)
Jun 12, 2008 7.907 7.907 7.888 7.888 3,636 -0.11(-1.31%)
Jun 11, 2008 7.993 7.993 7.993 7.993 190 +0.00(+0.00%)
Jun 10, 2008 8.025 8.377 7.894 7.993 17,423 -0.36(-4.34%)
Jun 09, 2008 8.351 8.356 8.351 8.356 380 +0.05(+0.63%)
Jun 06, 2008 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
Jun 05, 2008 8.304 8.304 8.304 8.304 1,398 +0.02(+0.19%)
Jun 04, 2008 8.288 8.288 8.288 8.288 0 +0.00(+0.00%)
Jun 03, 2008 8.288 8.288 8.288 8.288 0 +0.00(+0.00%)
Jun 02, 2008 8.288 8.288 8.288 8.288 0 +0.00(+0.00%)
May 30, 2008 8.519 8.519 8.288 8.288 683 -0.28(-3.25%)
May 29, 2008 8.566 8.566 8.566 8.566 190 +0.00(+0.00%)
May 28, 2008 8.566 8.566 8.566 8.566 0 +0.00(+0.00%)
May 27, 2008 8.566 8.566 8.566 8.566 216 +0.13(+1.56%)
May 26, 2008 8.435 8.435 8.435 8.435 190 +0.00(+0.00%)
May 23, 2008 8.435 8.435 8.435 8.435 190 +0.03(+0.31%)
May 22, 2008 8.351 8.593 8.351 8.409 4,347 +0.01(+0.06%)
May 21, 2008 8.724 8.753 8.403 8.403 1,522 -0.01(-0.06%)
May 20, 2008 8.671 8.803 8.335 8.409 3,995 -0.13(-1.54%)
May 19, 2008 8.540 8.540 8.540 8.540 0 +0.00(+0.00%)
May 16, 2008 8.556 8.556 8.540 8.540 2,608 -0.13(-1.46%)
May 15, 2008 8.750 8.903 8.666 8.666 16,278 +0.00(+0.00%)
May 14, 2008 8.750 8.750 8.666 8.666 4,351 +0.10(+1.17%)
May 13, 2008 8.903 8.903 8.566 8.566 4,509 +0.11(+1.24%)
May 12, 2008 8.461 8.461 8.461 8.461 3,196 -0.00(-0.00%)
May 09, 2008 8.461 8.461 8.461 8.461 1,727 -0.53(-5.85%)
May 08, 2008 8.934 8.987 8.934 8.987 570 +0.05(+0.59%)
May 07, 2008 8.934 8.934 8.934 8.934 258 -0.20(-2.24%)
May 06, 2008 8.945 9.144 8.430 9.139 3,234 +0.81(+9.72%)
May 05, 2008 8.330 8.330 8.330 8.330 274 -0.03(-0.31%)
May 02, 2008 8.514 8.514 8.356 8.356 4,374 +0.00(+0.00%)
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.