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 29, 2011 8.933 8.992 8.901 8.985 14,552 +0.08(+0.87%)
Apr 28, 2011 8.881 8.907 8.881 8.907 5,927 +0.03(+0.36%)
Apr 27, 2011 8.881 8.881 8.810 8.875 2,442 -0.02(-0.22%)
Apr 26, 2011 8.836 8.907 8.758 8.894 14,876 +0.12(+1.33%)
Apr 25, 2011 8.894 8.901 8.732 8.778 10,466 -0.11(-1.24%)
Apr 21, 2011 8.959 8.959 8.746 8.888 6,199 -0.01(-0.07%)
Apr 20, 2011 8.946 9.024 8.843 8.894 19,436 +0.03(+0.29%)
Apr 19, 2011 8.674 8.992 8.609 8.868 25,359 +0.29(+3.40%)
Apr 18, 2011 8.590 8.655 8.428 8.577 33,507 -0.13(-1.49%)
Apr 15, 2011 8.532 8.732 8.532 8.706 25,280 +0.16(+1.82%)
Apr 14, 2011 8.324 8.603 8.324 8.551 15,405 +0.16(+1.93%)
Apr 13, 2011 8.655 8.655 8.357 8.389 29,834 -0.23(-2.70%)
Apr 12, 2011 8.713 8.826 8.622 8.622 16,307 -0.13(-1.48%)
Apr 11, 2011 8.992 9.037 8.752 8.752 11,742 -0.19(-2.17%)
Apr 08, 2011 9.238 9.238 8.940 8.946 12,940 -0.21(-2.33%)
Apr 07, 2011 9.290 9.290 9.141 9.160 8,669 -0.09(-0.98%)
Apr 06, 2011 9.328 9.328 9.212 9.251 21,197 -0.10(-1.11%)
Apr 05, 2011 9.354 9.354 9.257 9.354 8,839 +0.01(+0.14%)
Apr 04, 2011 9.341 9.361 9.309 9.341 4,100 +0.05(+0.49%)
Apr 01, 2011 9.393 9.393 9.283 9.296 15,463 -0.10(-1.10%)
Mar 31, 2011 9.134 9.406 9.076 9.400 52,531 +0.20(+2.18%)
Mar 30, 2011 9.199 9.264 9.166 9.199 18,644 +0.00(+0.00%)
Mar 29, 2011 9.017 9.199 8.985 9.199 8,396 +0.16(+1.79%)
Mar 28, 2011 9.212 9.225 9.037 9.037 15,566 -0.14(-1.48%)
Mar 25, 2011 9.004 9.199 8.936 9.173 19,300 +0.19(+2.09%)
Mar 24, 2011 8.992 9.011 8.855 8.985 24,964 -0.07(-0.79%)
Mar 23, 2011 9.076 9.102 8.979 9.056 22,307 -0.08(-0.85%)
Mar 22, 2011 9.205 9.205 9.108 9.134 9,657 -0.09(-0.98%)
Mar 21, 2011 9.102 9.225 8.972 9.225 19,595 +0.12(+1.35%)
Mar 18, 2011 8.914 9.413 8.849 9.102 104,946 +0.27(+3.01%)
Mar 17, 2011 9.011 9.030 8.791 8.836 16,912 +0.01(+0.07%)
Mar 16, 2011 9.108 9.173 8.817 8.830 26,298 -0.25(-2.78%)
Mar 15, 2011 9.069 9.192 9.069 9.082 17,823 -0.07(-0.78%)
Mar 14, 2011 9.179 9.212 9.115 9.153 9,343 -0.09(-0.98%)
Mar 11, 2011 9.283 9.296 9.199 9.244 41,152 +0.03(+0.35%)
Mar 10, 2011 9.192 9.296 9.192 9.212 48,158 -0.05(-0.56%)
Mar 09, 2011 9.199 9.406 9.186 9.264 59,150 +0.08(+0.92%)
Mar 08, 2011 8.920 9.270 8.920 9.179 31,645 +0.25(+2.83%)
Mar 07, 2011 9.199 9.244 8.914 8.927 23,014 -0.21(-2.34%)
Mar 04, 2011 9.270 9.270 9.121 9.141 14,644 -0.18(-1.95%)
Mar 03, 2011 9.153 9.322 9.153 9.322 15,578 +0.24(+2.64%)
Mar 02, 2011 9.069 9.199 9.024 9.082 15,924 +0.01(+0.14%)
Mar 01, 2011 9.464 9.464 9.004 9.069 28,723 -0.09(-0.99%)
Feb 28, 2011 9.037 9.160 8.974 9.160 20,469 +0.15(+1.65%)
Feb 25, 2011 8.875 9.056 8.765 9.011 18,570 +0.18(+2.02%)
Feb 24, 2011 8.775 8.846 8.676 8.833 22,971 +0.12(+1.32%)
Feb 23, 2011 8.884 8.961 8.705 8.718 12,775 -0.03(-0.29%)
Feb 22, 2011 8.769 8.858 8.743 8.743 17,445 -0.13(-1.44%)
Feb 18, 2011 8.916 8.954 8.814 8.871 20,582 +0.01(+0.14%)
Feb 17, 2011 8.801 8.878 8.801 8.858 8,303 +0.07(+0.80%)
Feb 16, 2011 8.782 8.807 8.737 8.788 14,714 +0.06(+0.66%)
Feb 15, 2011 8.775 8.846 8.705 8.730 11,912 -0.04(-0.44%)
Feb 14, 2011 8.878 8.878 8.750 8.769 7,610 -0.15(-1.65%)
Feb 11, 2011 8.775 8.916 8.647 8.916 15,354 +0.10(+1.16%)
Feb 10, 2011 8.788 8.922 8.737 8.814 10,931 -0.01(-0.07%)
Feb 09, 2011 8.814 8.820 8.737 8.820 18,487 -0.04(-0.43%)
Feb 08, 2011 8.910 8.910 8.807 8.858 6,493 -0.10(-1.14%)
Feb 07, 2011 8.871 8.961 8.839 8.961 13,572 +0.06(+0.72%)
Feb 04, 2011 8.878 8.897 8.807 8.897 104,727 -0.01(-0.07%)
Feb 03, 2011 8.916 8.980 8.852 8.903 14,965 -0.11(-1.21%)
Feb 02, 2011 9.076 9.140 8.935 9.012 6,886 -0.13(-1.47%)
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.