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 )

20.08 +0.04 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 8.360 8.549 8.079 8.543 9,943 -0.07(-0.78%)
Apr 29, 2008 8.458 8.611 8.458 8.611 640 +0.03(+0.36%)
Apr 28, 2008 8.330 8.580 8.330 8.580 818 -0.03(-0.35%)
Apr 25, 2008 8.598 8.611 8.598 8.611 327 -0.04(-0.42%)
Apr 24, 2008 8.647 8.647 8.647 8.647 163 +0.02(+0.21%)
Apr 23, 2008 8.293 8.635 8.281 8.629 1,308 -0.04(-0.42%)
Apr 22, 2008 8.659 8.665 8.659 8.665 327 +0.09(+1.07%)
Apr 21, 2008 8.574 8.574 8.574 8.574 163 -0.09(-1.05%)
Apr 18, 2008 8.672 8.672 8.250 8.665 818 -0.03(-0.35%)
Apr 17, 2008 8.302 8.696 8.302 8.696 818 +0.00(+0.00%)
Apr 16, 2008 8.250 8.696 8.250 8.696 36,025 +0.00(+0.00%)
Apr 15, 2008 8.672 8.702 8.207 8.696 12,378 -0.01(-0.07%)
Apr 14, 2008 8.702 8.702 8.702 8.702 818 +0.00(+0.00%)
Apr 11, 2008 8.702 8.702 8.702 8.702 163 +0.00(+0.00%)
Apr 10, 2008 8.537 8.702 8.537 8.702 8,881 +0.45(+5.48%)
Apr 09, 2008 8.672 8.672 8.250 8.250 5,068 -0.40(-4.59%)
Apr 08, 2008 8.647 8.647 8.647 8.647 163 +0.00(+0.00%)
Apr 07, 2008 8.647 8.647 8.647 8.647 163 +0.33(+3.96%)
Apr 04, 2008 8.672 8.672 8.317 8.317 1,947 -0.35(-4.08%)
Apr 03, 2008 8.611 8.672 8.611 8.672 1,637 +0.02(+0.28%)
Apr 02, 2008 8.647 8.647 8.647 8.647 163 +0.04(+0.43%)
Apr 01, 2008 8.256 8.611 8.250 8.611 1,932 -0.06(-0.70%)
Mar 31, 2008 8.672 8.672 8.672 8.672 163 +0.00(+0.00%)
Mar 28, 2008 8.293 8.672 8.293 8.672 1,246 +0.09(+1.07%)
Mar 27, 2008 8.256 8.580 8.256 8.580 2,891 +0.01(+0.07%)
Mar 26, 2008 8.397 8.574 8.397 8.574 1,310 -0.01(-0.07%)
Mar 25, 2008 8.549 8.580 8.294 8.580 2,790 +0.00(+0.00%)
Mar 24, 2008 8.214 8.580 8.214 8.580 2,292 +0.21(+2.48%)
Mar 21, 2008 8.159 8.391 8.159 8.372 818 +0.00(+0.00%)
Mar 20, 2008 8.159 8.391 8.159 8.372 818 -0.02(-0.29%)
Mar 19, 2008 8.159 8.397 8.159 8.397 491 +0.00(+0.00%)
Mar 18, 2008 8.305 8.488 8.305 8.397 1,355 -0.15(-1.79%)
Mar 17, 2008 8.549 8.549 8.305 8.549 1,167 +0.04(+0.50%)
Mar 14, 2008 8.507 8.507 8.311 8.507 7,142 -0.01(-0.07%)
Mar 13, 2008 8.513 8.513 8.513 8.513 366 -0.01(-0.07%)
Mar 12, 2008 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Mar 11, 2008 8.519 8.519 8.519 8.519 468 +0.00(+0.00%)
Mar 10, 2008 8.519 8.519 8.519 8.519 442 +0.01(+0.07%)
Mar 07, 2008 8.513 8.513 8.513 8.513 163 +0.02(+0.22%)
Mar 06, 2008 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Mar 05, 2008 8.330 8.495 8.330 8.495 327 -0.02(-0.29%)
Mar 04, 2008 8.519 8.519 8.519 8.519 163 -0.02(-0.21%)
Mar 03, 2008 8.537 8.537 8.537 8.537 0 +0.00(+0.00%)
Feb 29, 2008 8.305 8.537 8.305 8.537 491 +0.02(+0.22%)
Feb 28, 2008 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Feb 27, 2008 8.256 8.519 8.189 8.519 1,637 -0.02(-0.29%)
Feb 26, 2008 8.317 8.549 8.244 8.543 2,092 -0.01(-0.07%)
Feb 25, 2008 8.549 8.549 8.549 8.549 163 -0.09(-1.06%)
Feb 22, 2008 8.641 8.641 8.641 8.641 0 +0.00(+0.00%)
Feb 21, 2008 8.311 8.641 8.311 8.641 2,947 +0.12(+1.43%)
Feb 20, 2008 8.520 8.520 8.520 8.520 163 +0.01(+0.08%)
Feb 19, 2008 8.513 8.513 8.244 8.513 4,190 +0.00(+0.02%)
Feb 18, 2008 8.556 8.556 8.511 8.511 491 +0.00(+0.00%)
Feb 15, 2008 8.556 8.556 8.511 8.511 491 -0.07(-0.80%)
Feb 14, 2008 8.580 8.580 8.580 8.580 818 +0.00(+0.00%)
Feb 13, 2008 8.519 8.580 8.519 8.580 2,343 +0.09(+1.01%)
Feb 12, 2008 8.519 8.580 8.495 8.495 26,654 +0.10(+1.16%)
Feb 11, 2008 8.226 8.549 8.226 8.397 12,148 +0.00(+0.00%)
Feb 08, 2008 8.397 8.397 8.397 8.397 1,146 +0.00(+0.00%)
Feb 07, 2008 8.305 8.397 8.238 8.397 12,877 +0.09(+1.10%)
Feb 06, 2008 8.281 8.305 8.281 8.305 7,581 +0.02(+0.22%)
Feb 05, 2008 8.287 8.287 8.287 8.287 0 +0.00(+0.00%)
Feb 04, 2008 8.287 8.287 8.287 8.287 0 +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.