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 (%)
Oct 30, 2009 4.616 4.616 4.529 4.533 3,935 -0.49(-9.77%)
Oct 29, 2009 5.024 5.024 5.024 5.024 120 +0.28(+5.96%)
Oct 27, 2009 4.741 4.741 4.741 4.741 0 -0.32(-6.25%)
Oct 23, 2009 5.057 5.057 5.057 5.057 0 +0.27(+5.74%)
Oct 22, 2009 4.741 4.991 4.741 4.783 2,524 -0.21(-4.17%)
Oct 21, 2009 4.766 4.991 4.766 4.991 730 +0.17(+3.45%)
Oct 20, 2009 4.982 4.982 4.824 4.824 1,445 +0.00(+0.00%)
Oct 19, 2009 5.253 5.253 4.824 4.824 2,043 +0.00(+0.00%)
Oct 16, 2009 4.824 4.824 4.824 4.824 131 -0.45(-8.55%)
Oct 15, 2009 5.198 5.275 4.899 5.275 1,678 +0.22(+4.31%)
Oct 14, 2009 5.057 5.057 5.057 5.057 240 -0.02(-0.43%)
Oct 13, 2009 4.824 5.107 4.824 5.079 4,209 -0.15(-2.93%)
Oct 12, 2009 5.265 5.265 5.215 5.232 2,164 +0.06(+1.13%)
Oct 09, 2009 5.253 5.253 4.995 5.174 480 +0.16(+3.15%)
Oct 08, 2009 5.223 5.223 5.016 5.016 240 +0.52(+11.67%)
Oct 07, 2009 4.991 4.991 4.491 4.491 3,775 -0.78(-14.83%)
Oct 06, 2009 4.991 5.273 4.991 5.273 1,445 +0.12(+2.26%)
Oct 05, 2009 5.157 5.157 5.157 5.157 240 -0.15(-2.82%)
Oct 02, 2009 4.991 5.307 4.991 5.307 601 -0.26(-4.59%)
Sep 28, 2009 5.562 5.562 5.562 5.562 0 -0.05(-0.93%)
Sep 24, 2009 5.614 5.614 5.614 5.614 240 +0.62(+12.41%)
Sep 23, 2009 5.373 5.373 4.995 4.995 961 -0.59(-10.57%)
Sep 22, 2009 5.585 5.585 5.585 5.585 120 +0.05(+0.83%)
Sep 21, 2009 5.315 5.540 5.157 5.540 1,082 +0.21(+3.90%)
Sep 18, 2009 5.668 5.668 5.332 5.332 1,498 -0.22(-4.04%)
Sep 17, 2009 5.556 5.556 5.556 5.556 129 +0.00(+0.00%)
Sep 16, 2009 5.631 5.631 5.122 5.556 1,290 +0.37(+7.22%)
Sep 15, 2009 5.149 5.456 5.149 5.182 4,776 +0.03(+0.52%)
Sep 14, 2009 5.198 5.198 4.907 5.155 1,202 +0.14(+2.72%)
Sep 11, 2009 5.019 5.019 5.019 5.019 120 -0.17(-3.30%)
Sep 08, 2009 5.190 5.190 5.190 5.190 841 -0.10(-1.89%)
Sep 03, 2009 4.999 5.290 5.290 5.290 841 +0.30(+6.00%)
Sep 02, 2009 4.999 4.999 4.991 4.991 480 -0.32(-6.10%)
Sep 01, 2009 5.007 5.315 5.007 5.315 432 -0.07(-1.39%)
Aug 31, 2009 5.282 5.485 5.282 5.390 721 +0.19(+3.60%)
Aug 28, 2009 5.215 5.215 4.996 5.203 2,302 -0.35(-6.33%)
Aug 27, 2009 5.198 5.554 5.198 5.554 430 +0.52(+10.38%)
Aug 26, 2009 5.398 5.398 5.032 5.032 949 +0.00(+0.00%)
Aug 25, 2009 5.057 5.373 5.032 5.032 3,626 +0.00(+0.00%)
Aug 24, 2009 5.406 5.406 5.032 5.032 841 -0.92(-15.50%)
Aug 21, 2009 5.980 5.980 5.115 5.955 2,416 +0.32(+5.60%)
Aug 20, 2009 5.989 5.989 5.016 5.639 854 -0.29(-4.91%)
Aug 19, 2009 6.024 6.039 5.930 5.930 402 +0.33(+5.82%)
Aug 18, 2009 5.947 5.947 5.406 5.604 1,531 -0.03(-0.50%)
Aug 17, 2009 6.180 6.180 5.633 5.633 6,132 -0.28(-4.75%)
Aug 14, 2009 6.005 6.292 5.914 5.914 2,039 -0.24(-3.92%)
Aug 13, 2009 6.355 6.355 6.155 6.155 3,366 +0.06(+1.02%)
Aug 12, 2009 6.355 6.355 5.947 6.093 7,229 -0.35(-5.48%)
Aug 11, 2009 6.446 6.446 6.446 6.446 120 +0.10(+1.57%)
Aug 10, 2009 5.989 6.479 5.955 6.346 4,662 +0.35(+5.83%)
Aug 07, 2009 6.072 6.438 5.997 5.997 25,817 -0.17(-2.70%)
Aug 06, 2009 6.646 6.646 5.822 6.163 5,167 +0.02(+0.30%)
Aug 05, 2009 6.155 6.729 5.989 6.145 14,874 +0.09(+1.48%)
Aug 04, 2009 6.155 6.155 5.997 6.055 2,644 +0.06(+0.97%)
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.