Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

11.86 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2012 2.279 2.334 2.267 2.301 5,879 +0.13(+5.98%)
Jan 30, 2012 2.163 2.179 2.079 2.171 4,787 -0.12(-5.09%)
Jan 27, 2012 2.287 2.371 2.246 2.287 9,299 +0.06(+2.61%)
Jan 26, 2012 2.138 2.229 2.138 2.229 7,463 +0.08(+3.88%)
Jan 25, 2012 2.154 2.154 2.146 2.146 1,082 +0.06(+2.78%)
Jan 24, 2012 2.046 2.161 1.880 2.088 8,450 +0.02(+0.80%)
Jan 23, 2012 2.071 2.079 1.680 2.071 5,710 +0.34(+19.71%)
Jan 20, 2012 1.730 1.730 1.730 1.730 601 +0.09(+5.58%)
Jan 19, 2012 1.580 1.738 1.580 1.639 17,179 +0.05(+3.14%)
Jan 18, 2012 1.589 1.589 1.589 1.589 1,660 +0.01(+0.53%)
Jan 17, 2012 1.580 1.580 1.580 1.580 1,281 -0.03(-2.06%)
Jan 13, 2012 1.622 1.622 1.614 1.614 5,410 -0.01(-0.51%)
Jan 12, 2012 1.705 1.705 1.622 1.622 14,787 +0.00(+0.00%)
Jan 11, 2012 1.614 1.639 1.614 1.622 7,189 +0.00(+0.00%)
Jan 10, 2012 1.830 1.830 1.614 1.622 13,378 +0.00(+0.00%)
Jan 09, 2012 1.622 1.622 1.622 1.622 480 -0.03(-2.01%)
Jan 06, 2012 1.871 1.930 1.589 1.655 11,932 +0.01(+0.51%)
Jan 05, 2012 1.664 1.664 1.589 1.647 10,331 -0.06(-3.41%)
Jan 04, 2012 1.763 1.763 1.664 1.705 30,820 -0.16(-8.48%)
Dec 30, 2011 1.855 1.863 1.850 1.863 480 +0.10(+5.66%)
Dec 29, 2011 1.813 1.813 1.763 1.763 1,442 +0.00(+0.00%)
Dec 28, 2011 1.822 1.822 1.763 1.763 1,803 -0.04(-2.30%)
Dec 27, 2011 1.855 1.855 1.805 1.805 4,207 -0.02(-0.91%)
Dec 23, 2011 1.830 1.896 1.805 1.822 7,446 -0.02(-1.35%)
Dec 21, 2011 1.780 1.913 1.763 1.847 3,763 +0.06(+3.26%)
Dec 20, 2011 1.871 1.913 1.788 1.788 8,111 -0.14(-7.33%)
Dec 19, 2011 1.905 1.980 1.905 1.930 750 -0.02(-0.85%)
Dec 16, 2011 1.930 1.946 1.921 1.946 721 -0.05(-2.50%)
Dec 15, 2011 1.871 1.996 1.871 1.996 1,490 +0.12(+6.67%)
Dec 14, 2011 1.855 1.871 1.855 1.871 788 +0.02(+1.35%)
Dec 13, 2011 1.797 2.287 1.780 1.847 3,077 -0.27(-12.94%)
Dec 12, 2011 2.188 2.192 1.913 2.121 4,180 -0.07(-3.04%)
Dec 09, 2011 1.938 2.188 1.938 2.188 3,481 +0.31(+16.37%)
Dec 06, 2011 1.880 1.880 1.880 1.880 961 +0.09(+5.12%)
Dec 05, 2011 1.797 1.797 1.755 1.788 2,863 -0.18(-9.28%)
Dec 02, 2011 1.805 1.971 1.788 1.971 841 +0.22(+12.86%)
Nov 30, 2011 1.763 1.747 1.747 1.747 15,629 +0.07(+3.96%)
Nov 29, 2011 1.695 1.695 1.680 1.680 240 -0.01(-0.49%)
Nov 28, 2011 1.672 1.688 1.672 1.688 3,925 +0.02(+1.00%)
Nov 25, 2011 1.672 1.788 1.663 1.672 7,482 -0.12(-6.94%)
Nov 23, 2011 1.896 1.921 1.796 1.796 8,116 -0.26(-12.56%)
Nov 22, 2011 1.896 2.252 1.896 2.054 1,591 -0.14(-6.44%)
Nov 21, 2011 1.888 2.262 1.888 2.196 721 +0.18(+9.09%)
Nov 18, 2011 1.880 2.013 1.880 2.013 1,752 +0.14(+7.56%)
Nov 17, 2011 1.871 1.871 1.871 1.871 1,066 -0.07(-3.43%)
Nov 14, 2011 1.930 1.938 1.938 1.938 1,202 -0.01(-0.43%)
Nov 10, 2011 1.896 1.946 1.946 1.946 3,727 +0.03(+1.74%)
Nov 09, 2011 1.980 2.321 1.913 1.913 15,582 +0.04(+2.22%)
Nov 07, 2011 1.871 1.871 1.871 1.871 0 -0.11(-5.66%)
Nov 04, 2011 1.930 1.984 1.913 1.984 1,895 +0.07(+3.70%)
Nov 03, 2011 1.996 1.996 1.913 1.913 1,274 -0.07(-3.40%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.