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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2013 11.16 11.16 11.16 11.16 7,096 +0.00(+0.00%)
Sep 27, 2013 11.19 11.19 11.16 11.16 0 +0.04(+0.33%)
Sep 26, 2013 11.12 11.12 11.12 11.12 0 +0.12(+1.07%)
Sep 25, 2013 10.99 11.19 10.99 11.01 0 +0.03(+0.28%)
Sep 24, 2013 11.09 11.17 10.98 10.98 0 -0.11(-1.01%)
Sep 20, 2013 11.38 11.09 11.09 11.09 7,257 +0.14(+1.25%)
Sep 19, 2013 11.22 11.22 10.93 10.95 0 -0.12(-1.06%)
Sep 18, 2013 11.15 11.26 11.06 11.07 0 -0.04(-0.33%)
Sep 17, 2013 11.16 11.16 11.11 11.11 0 -0.04(-0.39%)
Sep 16, 2013 11.20 11.30 11.09 11.15 0 -0.06(-0.50%)
Sep 13, 2013 11.16 11.20 11.16 11.20 0 -0.04(-0.39%)
Sep 12, 2013 11.22 11.25 11.22 11.25 0 +0.06(+0.55%)
Sep 11, 2013 11.22 11.25 11.19 11.19 0 +0.00(+0.03%)
Sep 10, 2013 11.22 11.22 11.16 11.18 0 -0.04(-0.36%)
Sep 06, 2013 11.16 11.22 11.22 11.22 1,128 +0.18(+1.63%)
Sep 04, 2013 11.02 11.04 11.04 11.04 4,354 +0.01(+0.11%)
Sep 03, 2013 11.06 11.28 11.03 11.03 0 +0.11(+0.96%)
Aug 30, 2013 10.85 11.04 10.85 10.93 0 +0.01(+0.06%)
Aug 29, 2013 10.98 11.11 10.92 10.92 0 +0.03(+0.28%)
Aug 28, 2013 11.25 11.29 10.85 10.89 0 -0.40(-3.52%)
Aug 27, 2013 11.29 11.41 11.16 11.29 0 -0.12(-1.03%)
Aug 26, 2013 11.15 11.40 11.13 11.40 0 +0.27(+2.45%)
Aug 23, 2013 11.10 11.44 11.10 11.13 0 +0.06(+0.50%)
Aug 22, 2013 11.19 11.47 11.04 11.07 0 -0.12(-1.05%)
Aug 21, 2013 11.20 11.25 11.04 11.19 0 -0.09(-0.82%)
Aug 20, 2013 11.35 11.37 11.28 11.29 0 -0.06(-0.55%)
Aug 19, 2013 11.19 11.41 11.19 11.35 0 +0.17(+1.50%)
Aug 16, 2013 11.07 11.18 11.07 11.18 0 +0.01(+0.11%)
Aug 15, 2013 11.29 11.35 11.07 11.17 12,431 +0.01(+0.06%)
Aug 14, 2013 11.20 11.43 11.16 11.16 0 +0.00(+0.00%)
Aug 13, 2013 11.29 11.40 10.86 11.16 18,440 +0.06(+0.56%)
Aug 12, 2013 10.91 11.40 10.89 11.10 26,481 +0.10(+0.90%)
Aug 09, 2013 10.98 11.11 10.91 11.00 5,807 -0.01(-0.06%)
Aug 08, 2013 10.98 11.31 10.93 11.01 3,191 +0.15(+1.42%)
Aug 07, 2013 10.86 10.86 10.85 10.85 5,633 -0.06(-0.56%)
Aug 06, 2013 11.09 11.09 10.83 10.91 7,057 -0.19(-1.68%)
Aug 05, 2013 11.21 11.21 10.94 11.10 4,652 -0.17(-1.49%)
Aug 02, 2013 11.37 11.37 10.88 11.27 6,470 +0.01(+0.06%)
Aug 01, 2013 11.42 11.84 11.26 11.26 15,846 -0.06(-0.49%)
Jul 31, 2013 11.25 11.32 11.25 11.32 0 +0.04(+0.39%)
Jul 30, 2013 11.28 11.28 11.27 11.27 0 -0.02(-0.22%)
Jul 29, 2013 11.23 11.46 11.16 11.30 0 +0.08(+0.72%)
Jul 26, 2013 11.17 11.47 11.17 11.22 0 -0.10(-0.88%)
Jul 25, 2013 11.16 11.67 10.92 11.32 0 +0.19(+1.67%)
Jul 24, 2013 11.05 11.16 10.98 11.13 0 +0.14(+1.30%)
Jul 23, 2013 11.06 11.06 10.91 10.99 0 -0.06(-0.56%)
Jul 22, 2013 11.06 11.09 10.85 11.05 0 +0.29(+2.70%)
Jul 18, 2013 10.91 10.76 10.76 10.76 5,683 -0.04(-0.39%)
Jul 17, 2013 10.78 10.83 10.76 10.80 4,222 +0.02(+0.23%)
Jul 16, 2013 11.00 11.05 10.77 10.78 0 +0.03(+0.29%)
Jul 15, 2013 10.78 10.78 10.75 10.75 0 -0.04(-0.40%)
Jul 12, 2013 10.83 10.84 10.75 10.79 0 -0.05(-0.45%)
Jul 11, 2013 10.84 10.84 10.84 10.84 0 +0.02(+0.17%)
Jul 10, 2013 10.81 10.82 10.81 10.82 0 -0.07(-0.62%)
Jul 09, 2013 10.84 10.89 10.81 10.89 0 +0.06(+0.51%)
Jul 08, 2013 10.78 10.87 10.78 10.83 0 +0.10(+0.98%)
Jul 05, 2013 10.71 10.75 10.68 10.73 0 -0.05(-0.45%)
Jul 02, 2013 10.71 10.78 10.78 10.78 6,657 +0.06(+0.57%)
Jul 01, 2013 10.71 10.71 10.63 10.71 0 +0.00(+0.00%)
Jun 28, 2013 10.68 10.71 10.68 10.71 1,071 +0.00(+0.00%)
Jun 27, 2013 10.71 10.71 10.62 10.71 0 +0.02(+0.23%)
Jun 26, 2013 10.47 10.71 10.47 10.69 0 -0.02(-0.17%)
Jun 25, 2013 10.68 10.75 10.47 10.71 0 +0.18(+1.76%)
Jun 24, 2013 10.60 10.62 10.52 10.52 0 -0.16(-1.50%)
Jun 21, 2013 10.70 10.71 10.61 10.68 2,469 +0.09(+0.87%)
Jun 20, 2013 10.49 10.59 10.49 10.59 0 -0.01(-0.12%)
Jun 19, 2013 10.68 10.68 10.59 10.60 0 -0.10(-0.92%)
Jun 18, 2013 10.68 10.70 10.68 10.70 0 -0.01(-0.06%)
Jun 17, 2013 10.68 10.74 10.41 10.71 0 +0.02(+0.23%)
Jun 14, 2013 10.60 10.68 10.60 10.68 0 +0.06(+0.58%)
Jun 13, 2013 10.47 10.62 9.834 10.62 24,673 -0.02(-0.21%)
Jun 12, 2013 10.67 10.67 10.64 10.64 362 +0.07(+0.61%)
Jun 11, 2013 10.54 10.59 10.54 10.58 1,623 -0.04(-0.41%)
Jun 10, 2013 10.63 10.68 10.54 10.62 0 +0.00(+0.00%)
Jun 07, 2013 10.71 10.75 10.62 10.62 0 -0.08(-0.75%)
Jun 06, 2013 10.66 10.71 10.65 10.70 0 +0.10(+0.99%)
Jun 05, 2013 10.60 10.60 10.59 10.60 0 -0.07(-0.63%)
Jun 04, 2013 10.56 10.68 10.56 10.67 0 +0.12(+1.17%)
Jun 03, 2013 10.62 10.65 10.52 10.54 5,776 +0.01(+0.12%)
May 31, 2013 10.53 10.53 10.53 10.53 162 -0.18(-1.72%)
May 30, 2013 10.75 10.78 10.71 10.71 0 -0.02(-0.17%)
May 29, 2013 10.65 10.75 10.65 10.73 2,435 +0.08(+0.75%)
May 28, 2013 10.65 10.73 10.65 10.65 13,955 -0.07(-0.69%)
May 24, 2013 10.63 10.78 10.37 10.73 0 +0.15(+1.46%)
May 23, 2013 10.67 10.67 10.57 10.57 0 -0.10(-0.98%)
May 22, 2013 10.66 10.78 10.20 10.68 0 -0.09(-0.86%)
May 21, 2013 10.60 10.77 10.60 10.77 0 +0.26(+2.52%)
May 20, 2013 10.77 10.78 10.51 10.51 0 -0.25(-2.35%)
May 17, 2013 10.76 10.76 10.76 10.76 0 -0.02(-0.17%)
May 16, 2013 10.76 10.78 10.75 10.78 17,934 +0.14(+1.33%)
May 15, 2013 10.63 10.63 10.63 10.63 0 -0.02(-0.23%)
May 13, 2013 10.83 10.83 10.53 10.66 0 -0.12(-1.09%)
May 10, 2013 10.50 10.78 10.50 10.78 0 +0.29(+2.76%)
May 09, 2013 10.35 10.50 10.32 10.49 0 +0.02(+0.18%)
May 08, 2013 10.32 10.47 10.32 10.47 0 +0.18(+1.80%)
May 07, 2013 10.07 10.33 10.07 10.28 0 +0.19(+1.89%)
May 06, 2013 10.09 10.09 10.09 10.09 0 +0.03(+0.31%)
May 03, 2013 10.16 10.22 10.06 10.06 0 -0.06(-0.55%)
May 02, 2013 10.15 10.15 10.01 10.12 0 +0.02(+0.18%)
May 01, 2013 10.17 10.22 10.04 10.10 0 +0.05(+0.49%)
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%)
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.