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 )

11.92 +0.07 (+0.59%)
Streaming Delayed Price Updated: 2:29 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 (%)
Dec 31, 2010 3.477 3.535 3.352 3.352 2,784 -0.01(-0.25%)
Dec 29, 2010 3.352 3.360 3.360 3.360 7,454 +0.02(+0.50%)
Dec 28, 2010 3.419 3.443 3.335 3.344 10,370 -0.08(-2.43%)
Dec 27, 2010 3.468 3.468 3.427 3.427 8,403 +0.00(+0.00%)
Dec 23, 2010 3.427 3.427 3.427 3.427 120 +0.00(+0.00%)
Dec 22, 2010 3.460 3.618 3.419 3.427 26,630 -0.07(-2.14%)
Dec 21, 2010 3.909 3.909 3.402 3.502 1,683 +0.01(+0.24%)
Dec 20, 2010 3.643 3.793 3.493 3.493 1,082 -0.16(-4.33%)
Dec 17, 2010 3.535 3.651 3.535 3.651 240 -0.21(-5.39%)
Dec 16, 2010 3.369 3.943 3.369 3.859 5,019 +0.42(+12.35%)
Dec 15, 2010 3.443 3.443 3.419 3.435 961 -0.14(-3.95%)
Dec 14, 2010 3.743 3.743 3.577 3.577 2,624 -0.26(-6.72%)
Dec 13, 2010 3.493 3.909 3.427 3.834 15,264 +0.45(+13.27%)
Dec 10, 2010 3.385 3.419 3.385 3.385 3,366 -0.02(-0.73%)
Dec 09, 2010 3.410 3.410 3.410 3.410 12,324 +0.00(+0.00%)
Dec 08, 2010 3.435 3.435 3.410 3.410 541 -0.17(-4.65%)
Dec 07, 2010 3.577 3.577 3.568 3.577 1,865 +0.29(+8.86%)
Dec 06, 2010 3.410 3.410 3.285 3.285 2,164 -0.29(-8.14%)
Dec 03, 2010 3.743 3.743 3.577 3.577 240 +0.25(+7.50%)
Dec 02, 2010 3.327 3.327 3.327 3.327 120 +0.02(+0.76%)
Dec 01, 2010 3.335 3.335 3.302 3.302 1,562 -0.20(-5.70%)
Nov 30, 2010 3.351 3.502 3.351 3.502 2,813 +0.07(+2.18%)
Nov 29, 2010 3.602 3.602 3.427 3.427 240 -0.01(-0.24%)
Nov 24, 2010 3.435 3.435 3.435 3.435 0 -0.02(-0.72%)
Nov 23, 2010 3.460 3.460 3.460 3.460 191 +0.05(+1.46%)
Nov 22, 2010 3.352 3.718 3.244 3.410 2,892 +0.06(+1.74%)
Nov 19, 2010 3.701 3.701 3.344 3.352 1,442 -0.39(-10.44%)
Nov 16, 2010 3.743 3.743 3.743 3.743 0 -0.04(-1.10%)
Nov 15, 2010 3.776 3.784 3.585 3.784 408 -0.02(-0.44%)
Nov 11, 2010 3.801 3.801 3.801 3.801 0 -0.01(-0.22%)
Nov 10, 2010 4.084 4.084 3.527 3.809 2,885 +0.26(+7.26%)
Nov 09, 2010 3.951 3.951 3.552 3.552 2,159 +0.20(+5.82%)
Nov 08, 2010 4.130 4.130 3.356 3.356 664 -0.69(-16.98%)
Nov 05, 2010 3.327 4.042 3.327 4.042 2,899 +0.72(+21.50%)
Nov 04, 2010 3.319 3.327 3.236 3.327 7,225 +0.04(+1.27%)
Nov 01, 2010 3.285 3.285 3.285 3.285 1,202 +0.14(+4.50%)
Oct 29, 2010 3.152 3.202 3.144 3.144 1,554 +0.00(+0.00%)
Oct 28, 2010 3.236 3.236 3.127 3.144 480 -0.15(-4.55%)
Oct 27, 2010 3.152 3.327 3.152 3.294 6,438 -0.03(-1.00%)
Oct 25, 2010 3.327 3.327 3.327 3.327 300 -0.02(-0.50%)
Oct 22, 2010 3.493 3.493 3.327 3.344 1,945 -0.15(-4.29%)
Oct 21, 2010 3.801 3.801 3.493 3.493 1,808 +0.04(+1.20%)
Oct 19, 2010 3.502 3.452 3.452 3.452 2,043 -0.04(-1.19%)
Oct 15, 2010 3.493 3.493 3.493 3.493 3,606 +0.00(+0.00%)
Oct 14, 2010 3.502 3.518 3.493 3.493 601 -0.02(-0.47%)
Oct 13, 2010 3.493 3.510 3.493 3.510 240 +0.02(+0.48%)
Oct 12, 2010 3.460 3.493 3.452 3.493 1,713 -0.04(-1.18%)
Oct 08, 2010 3.535 3.535 3.535 3.535 1,322 -0.04(-1.16%)
Oct 06, 2010 3.660 3.577 3.577 3.577 1,803 -0.08(-2.27%)
Oct 05, 2010 3.660 3.668 3.660 3.660 807 +0.00(+0.00%)
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.