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 (%)
Sep 30, 2010 8.719 8.788 8.611 8.700 21,541 -0.01(-0.15%)
Sep 29, 2010 8.485 8.719 8.396 8.712 29,103 +0.17(+2.00%)
Sep 28, 2010 8.617 8.643 8.478 8.541 28,166 -0.03(-0.37%)
Sep 27, 2010 8.700 8.719 8.541 8.573 18,645 -0.14(-1.60%)
Sep 24, 2010 8.371 8.712 8.371 8.712 34,221 +0.48(+5.84%)
Sep 23, 2010 8.307 8.453 8.187 8.231 32,603 -0.10(-1.21%)
Sep 22, 2010 8.535 8.674 8.320 8.333 14,646 -0.22(-2.59%)
Sep 21, 2010 8.693 8.693 8.516 8.554 30,801 -0.18(-2.03%)
Sep 20, 2010 8.314 8.731 8.314 8.731 50,826 +0.42(+5.02%)
Sep 17, 2010 8.459 8.459 8.219 8.314 55,239 -0.25(-2.88%)
Sep 15, 2010 8.624 8.801 8.301 8.560 24,985 -0.05(-0.59%)
Sep 14, 2010 8.719 8.731 8.560 8.611 31,548 -0.12(-1.38%)
Sep 13, 2010 8.510 8.813 8.358 8.731 40,219 +0.31(+3.68%)
Sep 10, 2010 8.301 8.535 8.187 8.421 25,860 +0.13(+1.53%)
Sep 09, 2010 8.345 8.459 8.225 8.295 15,365 +0.05(+0.61%)
Sep 08, 2010 8.244 8.326 8.193 8.244 29,707 +0.05(+0.62%)
Sep 07, 2010 8.345 8.466 8.174 8.193 33,039 -0.16(-1.97%)
Sep 03, 2010 8.219 8.390 7.916 8.358 44,311 +0.21(+2.56%)
Sep 02, 2010 8.219 8.219 8.073 8.149 16,320 -0.06(-0.77%)
Sep 01, 2010 8.193 8.212 7.985 8.212 49,533 +0.11(+1.33%)
Aug 31, 2010 7.909 8.143 7.909 8.105 16,891 +0.14(+1.75%)
Aug 30, 2010 8.105 8.155 7.966 7.966 24,404 -0.20(-2.48%)
Aug 27, 2010 7.978 8.187 7.921 8.168 41,207 +0.29(+3.74%)
Aug 26, 2010 8.011 8.011 7.805 7.874 27,500 -0.12(-1.56%)
Aug 25, 2010 7.730 7.999 7.730 7.999 29,659 +0.21(+2.73%)
Aug 24, 2010 7.649 7.855 7.649 7.787 35,026 +0.06(+0.73%)
Aug 23, 2010 7.811 7.877 7.730 7.730 45,490 -0.04(-0.48%)
Aug 20, 2010 7.699 8.074 7.699 7.768 42,825 -0.01(-0.08%)
Aug 19, 2010 7.949 8.074 7.737 7.774 79,512 -0.23(-2.89%)
Aug 18, 2010 7.999 8.027 7.968 8.005 19,193 -0.03(-0.39%)
Aug 17, 2010 7.911 8.061 7.886 8.036 56,220 +0.17(+2.22%)
Aug 16, 2010 7.587 7.936 7.587 7.861 52,591 +0.22(+2.86%)
Aug 13, 2010 7.805 7.899 7.640 7.643 58,036 -0.18(-2.31%)
Aug 12, 2010 7.674 7.961 7.674 7.824 54,649 +0.06(+0.80%)
Aug 11, 2010 7.705 7.921 7.412 7.762 54,279 -0.14(-1.74%)
Aug 10, 2010 7.955 7.993 7.780 7.899 54,051 -0.18(-2.24%)
Aug 09, 2010 7.612 8.099 7.612 8.080 43,935 +0.57(+7.65%)
Aug 06, 2010 7.568 7.880 7.499 7.506 22,105 -0.21(-2.67%)
Aug 05, 2010 7.755 7.958 7.606 7.712 20,402 -0.13(-1.67%)
Aug 04, 2010 7.762 7.843 7.643 7.843 32,079 +0.11(+1.37%)
Aug 03, 2010 7.374 7.843 7.374 7.737 42,274 +0.32(+4.38%)
Aug 02, 2010 7.668 7.961 7.268 7.412 71,187 -0.12(-1.66%)
Jul 30, 2010 7.924 8.055 7.524 7.537 527,692 -0.54(-6.72%)
Jul 29, 2010 7.493 8.086 7.443 8.080 149,573 +0.63(+8.47%)
Jul 28, 2010 7.399 7.493 7.200 7.449 54,045 +0.05(+0.68%)
Jul 27, 2010 7.456 7.465 7.050 7.399 73,530 -0.02(-0.25%)
Jul 26, 2010 7.037 7.462 6.987 7.418 77,028 +0.49(+7.03%)
Jul 23, 2010 6.875 6.962 6.781 6.931 18,593 +0.00(+0.00%)
Jul 22, 2010 6.844 7.056 6.731 6.931 44,795 +0.22(+3.26%)
Jul 21, 2010 6.875 6.931 6.713 6.713 23,309 -0.09(-1.38%)
Jul 20, 2010 6.756 6.806 6.719 6.806 30,641 +0.02(+0.37%)
Jul 19, 2010 6.769 6.928 6.713 6.781 33,101 +0.04(+0.56%)
Jul 16, 2010 6.744 6.850 6.713 6.744 45,267 -0.06(-0.92%)
Jul 15, 2010 6.869 6.869 6.800 6.806 13,293 -0.04(-0.55%)
Jul 14, 2010 6.900 6.931 6.825 6.844 20,697 -0.09(-1.26%)
Jul 13, 2010 6.962 6.962 6.844 6.931 35,080 +0.10(+1.46%)
Jul 12, 2010 6.906 6.925 6.831 6.831 24,336 -0.10(-1.44%)
Jul 09, 2010 6.937 6.956 6.862 6.931 15,776 +0.00(+0.00%)
Jul 08, 2010 6.994 6.994 6.869 6.931 21,519 +0.02(+0.27%)
Jul 07, 2010 6.987 6.987 6.844 6.912 28,953 +0.05(+0.73%)
Jul 06, 2010 7.000 7.025 6.844 6.862 23,090 -0.02(-0.27%)
Jul 02, 2010 6.900 6.947 6.806 6.881 14,584 +0.01(+0.18%)
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.