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 )

11.89 -0.21 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2015 7.636 7.636 7.577 7.577 5,051 -0.03(-0.44%)
Oct 29, 2015 7.669 7.677 7.569 7.611 7,027 -0.06(-0.76%)
Oct 28, 2015 7.644 7.669 7.619 7.669 25,530 +0.07(+0.88%)
Oct 27, 2015 7.569 7.669 7.569 7.602 6,655 -0.00(-0.03%)
Oct 26, 2015 7.569 7.652 7.502 7.605 5,286 -0.01(-0.18%)
Oct 23, 2015 7.569 7.619 7.569 7.619 2,418 +0.01(+0.11%)
Oct 22, 2015 7.581 7.644 7.581 7.611 781 +0.04(+0.55%)
Oct 21, 2015 7.635 7.635 7.502 7.569 3,484 +0.00(+0.00%)
Oct 20, 2015 7.486 7.569 7.486 7.569 4,828 +0.08(+1.11%)
Oct 19, 2015 7.486 7.486 7.486 7.486 152 -0.02(-0.22%)
Oct 16, 2015 7.486 7.594 7.486 7.502 10,280 -0.13(-1.74%)
Oct 15, 2015 7.403 7.652 7.403 7.636 4,453 +0.31(+4.20%)
Oct 14, 2015 7.386 7.386 7.319 7.328 10,289 -0.06(-0.79%)
Oct 13, 2015 7.478 7.486 7.278 7.386 24,448 -0.02(-0.22%)
Oct 12, 2015 7.403 7.403 7.403 7.403 2,152 -0.02(-0.22%)
Oct 07, 2015 7.586 7.419 7.419 7.419 1,082 -0.07(-0.89%)
Oct 06, 2015 7.486 7.486 7.486 7.486 227 +0.08(+1.12%)
Oct 05, 2015 7.403 7.403 7.403 7.403 367 +0.00(+0.00%)
Oct 02, 2015 7.403 7.403 7.403 7.403 246 +0.00(+0.00%)
Oct 01, 2015 7.403 7.403 7.403 7.403 2,153 +0.00(+0.00%)
Sep 29, 2015 7.403 7.403 7.403 7.403 39 -0.02(-0.22%)
Sep 28, 2015 7.403 7.419 7.403 7.419 1,880 -0.01(-0.11%)
Sep 25, 2015 7.428 7.428 7.428 7.428 144 +0.02(+0.34%)
Sep 24, 2015 7.403 7.403 7.403 7.403 137 +0.07(+0.91%)
Sep 23, 2015 7.336 7.336 7.336 7.336 165 +0.00(+0.00%)
Sep 22, 2015 7.336 7.336 7.336 7.336 158 +0.02(+0.23%)
Sep 21, 2015 7.486 7.586 7.319 7.319 3,080 -0.08(-1.12%)
Sep 18, 2015 7.319 7.403 7.319 7.403 3,372 +0.08(+1.14%)
Sep 17, 2015 7.319 7.319 7.319 7.319 668 +0.00(+0.00%)
Sep 16, 2015 7.319 7.319 7.319 7.319 1,969 +0.00(+0.00%)
Sep 15, 2015 7.319 7.319 7.319 7.319 566 -0.01(-0.11%)
Sep 14, 2015 7.319 7.328 7.319 7.328 532 +0.00(+0.00%)
Sep 11, 2015 7.319 7.403 7.278 7.328 11,015 +0.01(+0.11%)
Sep 10, 2015 7.319 7.319 7.319 7.319 535 +0.00(+0.00%)
Sep 09, 2015 7.319 7.469 7.319 7.319 822 +0.00(+0.00%)
Sep 08, 2015 7.286 7.319 7.278 7.319 2,332 +0.03(+0.46%)
Sep 04, 2015 7.286 7.286 7.286 7.286 841 -0.19(-2.56%)
Sep 03, 2015 7.319 7.478 7.319 7.478 2,777 +0.19(+2.63%)
Sep 02, 2015 7.319 7.469 7.286 7.286 3,920 -0.07(-1.02%)
Sep 01, 2015 7.295 7.361 7.295 7.361 553 +0.08(+1.14%)
Aug 31, 2015 7.320 7.328 7.278 7.278 4,274 +0.00(+0.00%)
Aug 28, 2015 7.428 7.544 7.278 7.278 3,850 -0.23(-3.10%)
Aug 27, 2015 7.486 7.511 7.486 7.511 1,088 +0.22(+2.96%)
Aug 26, 2015 7.295 7.295 7.295 7.295 120 +0.02(+0.23%)
Aug 25, 2015 7.436 7.436 7.278 7.278 1,744 -0.01(-0.11%)
Aug 24, 2015 7.278 7.577 7.278 7.286 4,787 +0.01(+0.11%)
Aug 21, 2015 7.286 7.286 7.278 7.278 486 -0.02(-0.34%)
Aug 20, 2015 7.295 7.511 7.286 7.303 1,814 +0.02(+0.34%)
Aug 19, 2015 7.278 7.602 7.278 7.278 1,358 +0.00(+0.00%)
Aug 18, 2015 7.361 7.361 7.211 7.278 9,662 -0.05(-0.68%)
Aug 17, 2015 7.361 7.361 7.328 7.328 240 -0.31(-4.03%)
Aug 14, 2015 7.394 7.636 7.369 7.636 482 +0.28(+3.85%)
Aug 13, 2015 7.369 7.369 7.328 7.353 1,586 -0.12(-1.56%)
Aug 12, 2015 7.328 7.469 7.328 7.469 721 +0.00(+0.00%)
Aug 11, 2015 7.286 7.469 7.286 7.469 1,089 +0.13(+1.81%)
Aug 10, 2015 7.344 7.344 7.319 7.336 1,936 -0.01(-0.11%)
Aug 07, 2015 7.403 7.403 7.319 7.344 11,646 -0.06(-0.79%)
Aug 06, 2015 7.411 7.411 7.403 7.403 15,344 -0.02(-0.34%)
Aug 05, 2015 7.444 7.444 7.394 7.428 27,669 -0.07(-1.00%)
Aug 04, 2015 7.569 7.569 7.444 7.502 10,240 +0.05(+0.67%)
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.