Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Colony Bankcorp Inc (NQ: CBAN )

11.75 -0.21 (-1.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.744	8.018	7.744	8.018	1,960	+0.00(+0.00%)
Nov 24, 2015	7.977	8.018	8.018	8.018	1,683	-0.20(-2.43%)
Nov 23, 2015	7.735	8.218	7.735	8.218	783	+0.48(+6.24%)
Nov 20, 2015	7.910	8.193	7.469	7.735	13,582	-0.17(-2.11%)
Nov 19, 2015	7.885	8.234	7.885	7.902	8,352	+0.13(+1.71%)
Nov 18, 2015	7.694	7.893	7.694	7.769	7,091	+0.06(+0.76%)
Nov 17, 2015	7.694	7.735	7.652	7.710	5,023	-0.02(-0.25%)
Nov 16, 2015	7.852	7.852	7.730	7.730	1,513	-0.15(-1.86%)
Nov 13, 2015	7.893	7.893	7.677	7.877	2,117	+0.02(+0.22%)
Nov 12, 2015	7.652	7.893	7.652	7.859	9,690	+0.17(+2.15%)
Nov 11, 2015	7.769	7.769	7.694	7.694	609	-0.09(-1.20%)
Nov 10, 2015	7.653	7.787	7.652	7.787	1,453	-0.01(-0.11%)
Nov 09, 2015	7.818	7.818	7.652	7.795	3,642	+0.07(+0.88%)
Nov 06, 2015	7.725	7.727	7.725	7.727	2,476	-0.05(-0.64%)
Nov 05, 2015	7.685	7.777	7.669	7.777	2,890	+0.12(+1.52%)
Nov 04, 2015	7.636	7.669	7.636	7.660	5,169	+0.01(+0.11%)
Nov 02, 2015	7.636	7.652	7.652	7.652	2,885	+0.07(+0.99%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Colony Bankcorp Inc (NQ: CBAN )

Historical Prices