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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.04 10.35 10.04 10.05 0 -0.16(-1.57%)
Apr 29, 2013 10.31 10.35 10.21 10.21 3,572 +0.14(+1.41%)
Apr 26, 2013 10.35 10.28 9.982 10.07 10,431 -0.22(-2.10%)
Apr 25, 2013 10.07 10.28 10.07 10.28 2,731 -0.04(-0.36%)
Apr 24, 2013 10.33 10.33 9.884 10.32 0 -0.02(-0.24%)
Apr 23, 2013 10.22 10.35 10.07 10.35 5,821 +0.25(+2.44%)
Apr 22, 2013 10.09 10.28 10.07 10.10 9,332 -0.01(-0.06%)
Apr 19, 2013 9.793 10.16 9.793 10.11 7,916 +0.25(+2.56%)
Apr 18, 2013 9.786 9.969 9.786 9.853 8,446 +0.37(+3.94%)
Apr 17, 2013 9.908 9.908 9.480 9.480 9,525 -0.40(-4.08%)
Apr 16, 2013 9.516 10.09 9.327 9.883 22,889 +0.18(+1.83%)
Apr 15, 2013 9.455 9.969 9.406 9.706 13,768 +0.29(+3.05%)
Apr 12, 2013 9.388 9.480 9.388 9.419 2,289 -0.01(-0.07%)
Apr 11, 2013 9.425 9.428 9.425 9.425 1,586 +0.04(+0.39%)
Apr 10, 2013 9.480 9.480 9.388 9.388 654 -0.09(-0.97%)
Apr 09, 2013 9.425 9.541 9.425 9.480 7,432 +0.05(+0.56%)
Apr 08, 2013 9.584 9.627 9.419 9.427 4,108 -0.20(-2.07%)
Apr 05, 2013 9.767 9.767 9.400 9.627 9,990 -0.16(-1.62%)
Apr 04, 2013 9.835 10.09 9.786 9.786 16,501 -0.15(-1.54%)
Apr 03, 2013 9.969 9.994 9.938 9.938 4,782 -0.06(-0.55%)
Apr 02, 2013 9.828 9.994 9.828 9.994 3,757 -0.01(-0.12%)
Apr 01, 2013 9.975 10.03 9.975 10.01 3,199 -0.20(-1.94%)
Mar 28, 2013 10.21 10.24 10.20 10.20 1,913 +0.34(+3.50%)
Mar 27, 2013 10.16 10.21 8.098 9.859 18,855 -0.36(-3.53%)
Mar 26, 2013 10.13 10.22 9.908 10.22 2,804 +0.21(+2.14%)
Mar 25, 2013 10.07 10.13 9.994 10.01 12,204 -0.09(-0.85%)
Mar 22, 2013 10.18 10.18 9.994 10.09 22,423 -0.13(-1.27%)
Mar 21, 2013 10.19 10.27 9.969 10.22 12,508 -0.05(-0.52%)
Mar 20, 2013 9.938 10.27 9.938 10.27 1,635 +0.39(+3.90%)
Mar 18, 2013 10.01 9.890 9.890 9.890 654 -0.13(-1.28%)
Mar 15, 2013 10.09 10.16 9.951 10.02 10,259 -0.01(-0.15%)
Mar 13, 2013 10.27 10.03 10.03 10.03 4,251 -0.12(-1.18%)
Mar 12, 2013 10.27 10.27 10.15 10.15 5,158 +0.00(+0.00%)
Mar 11, 2013 10.24 10.24 10.15 10.15 1,545 +0.20(+2.03%)
Mar 08, 2013 9.951 9.951 9.951 9.951 490 +0.08(+0.80%)
Mar 07, 2013 9.877 10.19 9.871 9.871 1,340 -0.14(-1.40%)
Mar 06, 2013 10.000 10.18 10.000 10.01 1,975 -0.08(-0.79%)
Mar 05, 2013 10.07 10.27 10.07 10.09 3,739 +0.01(+0.12%)
Mar 04, 2013 10.32 10.33 10.08 10.08 2,002 +0.05(+0.49%)
Feb 28, 2013 9.957 10.03 10.03 10.03 2,779 +0.02(+0.21%)
Feb 27, 2013 9.994 10.03 9.871 10.01 4,252 -0.06(-0.63%)
Feb 26, 2013 9.853 10.31 9.853 10.07 3,463 +0.18(+1.85%)
Feb 25, 2013 10.12 10.12 9.890 9.890 2,792 -0.23(-2.24%)
Feb 22, 2013 10.20 10.27 10.12 10.12 4,738 +0.00(+0.00%)
Feb 21, 2013 10.11 10.34 10.11 10.12 1,502 -0.07(-0.66%)
Feb 20, 2013 10.24 10.24 10.18 10.18 654 -0.06(-0.60%)
Feb 19, 2013 10.26 10.26 10.10 10.24 2,370 +0.08(+0.78%)
Feb 15, 2013 10.31 10.31 10.16 10.16 2,624 -0.05(-0.48%)
Feb 14, 2013 10.18 10.30 10.15 10.21 2,936 +0.03(+0.30%)
Feb 13, 2013 10.21 10.30 10.18 10.18 6,595 +0.01(+0.12%)
Feb 12, 2013 10.22 10.31 10.15 10.17 3,616 +0.01(+0.06%)
Feb 11, 2013 9.987 10.32 9.987 10.16 3,602 +0.01(+0.12%)
Feb 08, 2013 9.914 10.27 9.792 10.15 2,709 +0.24(+2.40%)
Feb 07, 2013 9.920 9.987 9.914 9.915 2,125 -0.05(-0.55%)
Feb 06, 2013 10.21 10.30 9.969 9.969 15,052 +0.04(+0.43%)
Feb 04, 2013 9.786 10.08 9.540 9.926 35,779 +0.17(+1.69%)
Feb 01, 2013 9.608 9.938 9.602 9.761 17,078 +0.15(+1.53%)
Jan 31, 2013 9.559 9.627 9.419 9.614 10,117 +0.13(+1.42%)
Jan 30, 2013 9.541 9.627 9.419 9.480 3,510 +0.02(+0.21%)
Jan 29, 2013 9.431 9.627 9.431 9.460 1,144 +0.11(+1.23%)
Jan 28, 2013 9.382 9.437 9.345 9.345 9,828 -0.06(-0.65%)
Jan 25, 2013 9.205 9.532 9.205 9.406 3,176 +0.14(+1.52%)
Jan 24, 2013 9.326 9.327 9.131 9.266 3,433 -0.03(-0.33%)
Jan 23, 2013 9.321 9.449 9.296 9.296 3,593 -0.13(-1.43%)
Jan 22, 2013 9.296 9.663 9.296 9.431 17,289 +0.13(+1.45%)
Jan 18, 2013 9.183 9.296 9.174 9.296 2,452 +0.09(+1.00%)
Jan 17, 2013 9.419 9.419 8.991 9.205 13,404 +0.00(+0.00%)
Jan 16, 2013 9.235 9.350 9.205 9.205 7,286 +0.01(+0.13%)
Jan 15, 2013 9.211 9.344 9.107 9.192 5,168 +0.00(+0.00%)
Jan 14, 2013 9.192 9.192 9.192 9.192 164 +0.06(+0.66%)
Jan 11, 2013 9.101 9.132 9.059 9.132 8,068 -0.05(-0.53%)
Jan 10, 2013 9.211 9.211 9.071 9.180 9,977 +0.02(+0.20%)
Jan 09, 2013 9.174 9.174 9.101 9.162 9,010 -0.05(-0.53%)
Jan 08, 2013 9.053 9.211 9.053 9.211 1,974 +0.15(+1.61%)
Jan 07, 2013 9.101 9.101 9.028 9.065 2,766 +0.02(+0.20%)
Jan 04, 2013 9.016 9.077 8.986 9.047 6,538 +0.00(+0.00%)
Jan 03, 2013 9.010 9.059 8.931 9.047 1,694 -0.02(-0.27%)
Jan 02, 2013 9.120 9.180 8.940 9.071 13,426 -0.04(-0.48%)
Dec 31, 2012 9.174 9.296 9.113 9.115 8,544 -0.14(-1.56%)
Dec 28, 2012 8.925 9.290 8.925 9.259 12,217 +0.33(+3.74%)
Dec 27, 2012 8.910 8.937 8.910 8.925 4,354 -0.00(-0.00%)
Dec 26, 2012 8.962 8.974 8.913 8.925 3,195 -0.05(-0.54%)
Dec 24, 2012 8.962 8.986 8.962 8.974 1,312 -0.11(-1.20%)
Dec 21, 2012 9.004 9.338 9.004 9.083 20,590 +0.07(+0.74%)
Dec 20, 2012 9.016 9.016 9.016 9.016 823 -0.03(-0.33%)
Dec 19, 2012 9.259 9.259 9.047 9.047 3,937 -0.16(-1.78%)
Dec 18, 2012 9.041 9.211 9.041 9.211 3,219 +0.06(+0.63%)
Dec 17, 2012 9.168 9.168 8.919 9.153 3,447 +0.23(+2.62%)
Dec 14, 2012 9.101 9.109 8.877 8.919 8,281 -0.18(-2.00%)
Dec 13, 2012 9.132 9.132 9.077 9.101 2,295 -0.02(-0.27%)
Dec 12, 2012 8.907 9.126 8.907 9.126 1,371 +0.15(+1.69%)
Dec 11, 2012 8.919 8.974 8.919 8.974 2,216 +0.17(+1.93%)
Dec 10, 2012 8.852 9.059 8.804 8.804 10,155 -0.30(-3.33%)
Dec 07, 2012 9.089 9.107 9.089 9.107 1,976 +0.00(+0.00%)
Dec 06, 2012 8.883 9.168 8.810 9.107 18,886 +0.02(+0.20%)
Dec 05, 2012 9.502 9.502 9.089 9.089 11,445 -0.12(-1.32%)
Dec 04, 2012 9.107 9.211 9.107 9.211 4,791 +0.28(+3.13%)
Nov 30, 2012 9.120 9.253 8.810 8.931 36,189 -0.30(-3.22%)
Nov 29, 2012 9.229 9.229 9.229 9.229 494 +0.12(+1.33%)
Nov 28, 2012 9.107 9.107 9.107 9.107 1,482 +0.00(+0.00%)
Nov 27, 2012 9.107 9.211 9.107 9.107 9,984 -0.02(-0.27%)
Nov 26, 2012 9.144 9.162 8.925 9.132 3,952 +0.02(+0.27%)
Nov 23, 2012 9.235 9.235 9.004 9.107 6,110 -0.02(-0.20%)
Nov 21, 2012 9.138 9.259 9.107 9.126 21,063 -0.08(-0.92%)
Nov 20, 2012 9.156 9.247 8.986 9.211 24,227 -0.01(-0.13%)
Nov 19, 2012 9.053 9.259 8.956 9.223 6,288 +0.27(+2.98%)
Nov 16, 2012 8.956 8.956 8.956 8.956 1,218 -0.13(-1.47%)
Nov 14, 2012 9.107 9.089 9.089 9.089 2,141 +0.13(+1.49%)
Nov 13, 2012 9.107 9.107 8.956 8.956 5,173 -0.08(-0.87%)
Nov 12, 2012 8.907 9.223 8.804 9.035 2,177 +0.15(+1.71%)
Nov 09, 2012 9.168 9.168 8.834 8.883 9,829 -0.09(-1.02%)
Nov 08, 2012 9.144 9.144 8.956 8.974 2,885 -0.19(-2.12%)
Nov 07, 2012 9.223 9.569 9.168 9.168 4,774 -0.06(-0.66%)
Nov 06, 2012 9.247 9.247 9.168 9.229 2,964 -0.02(-0.21%)
Nov 05, 2012 9.259 9.259 9.132 9.248 5,850 -0.01(-0.12%)
Nov 02, 2012 9.259 9.259 9.259 9.259 2,356 -0.02(-0.26%)
Nov 01, 2012 9.350 9.350 9.229 9.284 2,381 -0.01(-0.07%)
Oct 31, 2012 9.320 9.338 9.290 9.290 11,216 -0.03(-0.33%)
Oct 26, 2012 9.399 9.320 9.320 9.320 3,952 -0.04(-0.45%)
Oct 25, 2012 9.344 9.624 9.344 9.362 2,058 +0.04(+0.46%)
Oct 24, 2012 9.393 9.393 9.320 9.320 2,635 -0.08(-0.84%)
Oct 23, 2012 9.672 9.672 9.144 9.399 27,676 -0.02(-0.19%)
Oct 19, 2012 9.472 9.587 9.417 9.417 2,964 +0.23(+2.49%)
Oct 18, 2012 9.142 9.275 9.091 9.188 17,998 +0.06(+0.63%)
Oct 17, 2012 9.188 9.188 8.959 9.131 22,832 -0.11(-1.18%)
Oct 16, 2012 9.016 9.286 9.016 9.240 19,039 +0.20(+2.22%)
Oct 15, 2012 8.901 9.039 8.672 9.039 19,367 +0.27(+3.08%)
Oct 12, 2012 8.758 8.884 8.758 8.769 13,286 +0.15(+1.73%)
Oct 11, 2012 8.195 8.901 8.195 8.620 22,188 +0.43(+5.29%)
Oct 10, 2012 8.155 8.327 8.155 8.187 2,089 +0.03(+0.39%)
Oct 09, 2012 8.155 8.156 8.155 8.156 6,261 +0.00(+0.01%)
Oct 08, 2012 8.275 8.275 8.155 8.155 21,042 -0.17(-2.07%)
Oct 05, 2012 8.212 8.327 8.212 8.327 2,437 +0.06(+0.76%)
Oct 04, 2012 8.235 8.298 8.212 8.264 5,358 +0.02(+0.28%)
Oct 03, 2012 8.270 8.270 8.212 8.241 4,938 +0.03(+0.35%)
Oct 02, 2012 8.218 8.218 8.201 8.212 8,260 -0.03(-0.35%)
Oct 01, 2012 8.224 8.241 8.195 8.241 5,558 +0.01(+0.07%)
Sep 28, 2012 8.313 8.313 8.209 8.235 4,179 -0.06(-0.69%)
Sep 27, 2012 8.287 8.293 8.287 8.293 348 -0.03(-0.41%)
Sep 26, 2012 8.315 8.327 8.212 8.327 2,437 +0.00(+0.00%)
Sep 25, 2012 8.212 8.327 8.178 8.327 3,656 +0.06(+0.69%)
Sep 24, 2012 8.172 8.270 8.172 8.270 5,074 +0.09(+1.05%)
Sep 21, 2012 8.241 8.270 8.143 8.183 8,138 -0.13(-1.59%)
Sep 20, 2012 8.287 8.367 8.224 8.315 3,005 -0.01(-0.07%)
Sep 19, 2012 8.247 8.396 8.224 8.321 3,587 -0.01(-0.07%)
Sep 18, 2012 8.396 8.407 8.235 8.327 5,976 -0.07(-0.82%)
Sep 17, 2012 8.516 8.545 8.235 8.396 18,566 -0.15(-1.75%)
Sep 14, 2012 8.476 8.597 8.413 8.545 19,057 -0.06(-0.67%)
Sep 13, 2012 8.580 8.608 8.425 8.603 9,530 -0.01(-0.13%)
Sep 12, 2012 8.557 8.631 8.465 8.614 5,572 -0.02(-0.20%)
Sep 11, 2012 8.603 8.631 8.327 8.631 2,089 +0.13(+1.55%)
Sep 10, 2012 8.476 8.551 8.453 8.499 7,231 -0.10(-1.14%)
Sep 07, 2012 8.608 8.643 8.384 8.597 17,923 -0.07(-0.86%)
Sep 06, 2012 8.660 8.769 8.631 8.672 2,542 -0.05(-0.59%)
Sep 05, 2012 8.769 8.815 8.499 8.723 9,568 -0.09(-1.04%)
Sep 04, 2012 8.896 8.896 8.815 8.815 3,796 -0.01(-0.13%)
Aug 31, 2012 8.700 8.827 8.700 8.827 19,248 +0.03(+0.39%)
Aug 30, 2012 8.809 8.815 8.781 8.792 1,567 -0.01(-0.07%)
Aug 29, 2012 8.614 8.838 8.614 8.798 1,741 +0.10(+1.16%)
Aug 27, 2012 8.706 8.781 8.697 8.697 2,500 -0.01(-0.10%)
Aug 24, 2012 8.704 8.706 8.620 8.706 2,960 +0.00(+0.00%)
Aug 23, 2012 8.649 8.706 8.620 8.706 11,017 +0.07(+0.86%)
Aug 22, 2012 8.677 8.746 8.505 8.631 10,068 -0.14(-1.57%)
Aug 21, 2012 8.930 8.930 8.666 8.769 10,796 -0.04(-0.46%)
Aug 20, 2012 8.758 8.809 8.729 8.809 2,796 +0.09(+0.99%)
Aug 17, 2012 8.786 8.815 8.637 8.723 5,857 -0.10(-1.14%)
Aug 16, 2012 8.821 8.824 8.758 8.824 1,044 -0.07(-0.81%)
Aug 15, 2012 8.901 8.901 8.758 8.896 2,596 -0.01(-0.06%)
Aug 14, 2012 8.878 8.953 8.781 8.901 2,268 +0.00(+0.00%)
Aug 13, 2012 8.890 8.901 8.764 8.901 3,830 +0.04(+0.45%)
Aug 10, 2012 8.815 8.953 8.815 8.861 8,159 -0.09(-1.03%)
Aug 09, 2012 8.953 8.953 8.878 8.953 2,437 +0.07(+0.84%)
Aug 08, 2012 8.878 8.878 8.878 8.878 348 +0.00(+0.00%)
Aug 07, 2012 8.930 9.033 8.878 8.878 3,454 -0.15(-1.65%)
Aug 06, 2012 9.028 9.028 9.028 9.028 334 +0.00(+0.00%)
Aug 03, 2012 8.884 9.028 8.884 9.028 696 +0.05(+0.51%)
Aug 02, 2012 8.832 9.033 8.832 8.982 964 +0.00(+0.00%)
Aug 01, 2012 8.913 9.038 8.901 8.982 2,467 -0.05(-0.57%)
Jul 31, 2012 8.758 9.108 8.758 9.033 3,789 +0.13(+1.48%)
Jul 30, 2012 8.683 8.901 8.666 8.901 4,353 -0.14(-1.52%)
Jul 27, 2012 9.039 9.039 9.039 9.039 174 -0.06(-0.63%)
Jul 26, 2012 9.101 9.102 9.022 9.096 3,329 +0.08(+0.89%)
Jul 25, 2012 8.821 9.102 8.815 9.016 4,466 +0.13(+1.49%)
Jul 24, 2012 8.901 9.183 8.884 8.884 9,054 -0.30(-3.25%)
Jul 23, 2012 9.056 9.269 9.045 9.183 4,748 -0.09(-0.93%)
Jul 20, 2012 9.045 9.269 9.045 9.269 881 +0.05(+0.56%)
Jul 19, 2012 8.841 9.217 8.841 9.217 12,728 +0.09(+1.00%)
Jul 18, 2012 8.236 9.126 8.236 9.126 71,380 +0.88(+10.65%)
Jul 17, 2012 8.128 8.247 8.128 8.247 753 -0.02(-0.21%)
Jul 16, 2012 8.014 8.299 7.803 8.265 4,207 +0.28(+3.50%)
Jul 13, 2012 7.939 7.985 7.939 7.985 2,191 +0.03(+0.36%)
Jul 12, 2012 7.939 7.957 7.939 7.957 1,051 -0.02(-0.29%)
Jul 10, 2012 7.979 7.979 7.979 7.979 0 +0.03(+0.36%)
Jul 09, 2012 7.882 7.957 7.847 7.951 5,934 +0.06(+0.72%)
Jul 06, 2012 7.814 7.894 7.814 7.894 9,074 +0.00(+0.00%)
Jul 05, 2012 7.882 7.894 7.557 7.894 2,323 +0.00(+0.00%)
Jul 03, 2012 7.894 7.894 7.894 7.894 701 +0.00(+0.00%)
Jul 02, 2012 7.894 7.894 7.894 7.894 175 +0.00(+0.00%)
Jun 29, 2012 7.751 7.894 7.654 7.894 6,318 +0.09(+1.10%)
Jun 28, 2012 7.785 7.808 7.757 7.808 1,577 -0.01(-0.07%)
Jun 27, 2012 7.791 7.814 7.780 7.814 5,720 +0.03(+0.37%)
Jun 26, 2012 7.711 7.791 7.506 7.785 21,786 +0.03(+0.36%)
Jun 25, 2012 7.495 7.814 7.495 7.757 4,032 +0.20(+2.64%)
Jun 22, 2012 7.158 7.557 7.135 7.557 1,693 -0.23(-2.93%)
Jun 19, 2012 7.785 7.785 7.785 7.785 0 -0.03(-0.36%)
Jun 18, 2012 7.734 7.900 7.506 7.814 10,302 -0.01(-0.07%)
Jun 15, 2012 7.478 7.820 7.478 7.820 5,775 +0.12(+1.56%)
Jun 14, 2012 7.443 7.757 7.415 7.700 8,122 -0.06(-0.74%)
Jun 13, 2012 7.757 7.757 7.757 7.757 513 +0.03(+0.44%)
Jun 10, 2012 7.723 7.723 7.723 0 +0.00(+0.00%)
Jun 08, 2012 7.723 7.723 7.723 7.723 175 -0.02(-0.22%)
Jun 07, 2012 7.700 7.757 7.637 7.740 1,402 -0.01(-0.15%)
Jun 06, 2012 7.734 7.757 7.597 7.751 3,310 +0.02(+0.22%)
Jun 05, 2012 7.717 7.768 7.609 7.734 2,191 -0.04(-0.51%)
Jun 04, 2012 7.746 7.791 7.523 7.774 2,629 +0.04(+0.52%)
Jun 01, 2012 7.734 7.734 7.734 7.734 175 -0.02(-0.29%)
May 31, 2012 7.711 7.757 7.711 7.757 876 -0.01(-0.15%)
May 30, 2012 7.500 7.814 7.500 7.768 4,984 +0.24(+3.18%)
May 29, 2012 7.843 7.843 7.483 7.529 5,231 -0.26(-3.30%)
May 25, 2012 7.569 7.785 7.569 7.785 1,490 +0.01(+0.15%)
May 24, 2012 7.592 7.831 7.483 7.774 7,211 -0.07(-0.87%)
May 22, 2012 7.637 7.843 7.843 7.843 8,591 +0.14(+1.85%)
May 21, 2012 7.614 7.728 7.472 7.700 8,340 +0.01(+0.07%)
May 18, 2012 7.717 7.717 7.415 7.694 19,657 -0.06(-0.80%)
May 17, 2012 7.460 7.843 7.460 7.756 1,881 +0.15(+2.02%)
May 16, 2012 7.500 7.603 7.420 7.603 8,417 +0.10(+1.37%)
May 15, 2012 7.415 7.500 7.415 7.500 1,832 +0.09(+1.23%)
May 14, 2012 7.574 7.574 7.409 7.409 2,629 +0.02(+0.23%)
May 11, 2012 7.392 7.392 7.392 7.392 1,562 -0.37(-4.71%)
May 10, 2012 7.654 7.757 7.643 7.757 1,227 +0.03(+0.37%)
May 09, 2012 7.677 7.845 7.557 7.728 11,113 +0.03(+0.37%)
May 08, 2012 7.751 7.751 7.552 7.700 5,354 -0.09(-1.18%)
May 07, 2012 7.808 7.808 7.792 7.792 1,753 +0.05(+0.67%)
May 04, 2012 7.586 7.814 7.586 7.740 701 -0.02(-0.22%)
May 03, 2012 7.592 7.757 7.592 7.757 4,246 +0.00(+0.00%)
May 02, 2012 7.711 7.757 7.706 7.757 1,577 -0.01(-0.15%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.