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 (%)
Dec 31, 2012 2.994 3.111 2.919 2.994 9,497 -0.12(-3.74%)
Dec 28, 2012 2.978 3.127 2.953 3.111 21,115 +0.08(+2.75%)
Dec 27, 2012 3.011 3.078 2.953 3.028 15,913 +0.02(+0.83%)
Dec 26, 2012 3.078 3.078 3.003 3.003 480 +0.05(+1.69%)
Dec 24, 2012 2.994 3.119 2.953 2.953 4,231 -0.05(-1.66%)
Dec 21, 2012 3.078 3.078 3.003 3.003 6,219 +0.00(+0.00%)
Dec 20, 2012 3.086 3.119 3.003 3.003 4,157 -0.08(-2.70%)
Dec 19, 2012 3.127 3.127 3.086 3.086 8,647 -0.04(-1.33%)
Dec 18, 2012 3.086 3.161 3.086 3.127 1,082 +0.04(+1.35%)
Dec 17, 2012 3.086 3.119 3.086 3.086 920 -0.07(-2.37%)
Dec 14, 2012 3.102 3.161 3.094 3.161 1,322 +0.10(+3.26%)
Dec 13, 2012 3.127 3.127 3.036 3.061 480 +0.07(+2.22%)
Dec 12, 2012 3.127 3.161 2.953 2.994 51,092 -0.15(-4.76%)
Dec 11, 2012 3.144 3.144 3.144 3.144 120 -0.02(-0.53%)
Dec 10, 2012 3.127 3.161 3.127 3.161 1,803 +0.00(+0.00%)
Dec 07, 2012 3.277 3.277 3.078 3.161 5,867 -0.14(-4.28%)
Dec 06, 2012 3.260 3.302 3.260 3.302 5,280 +0.16(+5.03%)
Dec 05, 2012 3.061 3.285 3.061 3.144 1,082 +0.10(+3.28%)
Dec 04, 2012 3.086 3.152 3.011 3.044 7,544 -0.13(-4.19%)
Nov 30, 2012 3.161 3.186 3.044 3.177 5,370 -0.02(-0.52%)
Nov 28, 2012 3.177 3.194 3.194 3.194 360 +0.03(+1.05%)
Nov 27, 2012 3.161 3.161 3.161 3.161 120 +0.00(+0.00%)
Nov 26, 2012 3.144 3.161 3.144 3.161 898 +0.04(+1.33%)
Nov 21, 2012 3.119 3.119 3.119 3.119 360 +0.03(+1.08%)
Nov 19, 2012 3.102 3.086 3.086 3.086 601 -0.19(-5.84%)
Nov 16, 2012 3.277 3.277 3.277 3.277 120 +0.10(+3.14%)
Nov 15, 2012 3.086 3.244 3.078 3.177 3,125 +0.03(+1.06%)
Nov 14, 2012 3.144 3.144 3.144 3.144 120 +0.07(+2.16%)
Nov 13, 2012 3.078 3.078 3.078 3.078 480 +0.00(+0.00%)
Nov 12, 2012 3.102 3.152 3.078 3.078 3,125 -0.08(-2.63%)
Nov 09, 2012 3.102 3.244 3.078 3.161 3,005 +0.02(+0.53%)
Nov 08, 2012 3.144 3.144 3.144 3.144 120 -0.03(-1.05%)
Nov 07, 2012 3.177 3.177 3.177 3.177 599 -0.02(-0.78%)
Nov 06, 2012 3.119 3.302 3.119 3.202 1,442 +0.07(+2.39%)
Nov 05, 2012 3.119 3.127 3.119 3.127 240 +0.00(+0.00%)
Nov 02, 2012 3.036 3.244 3.036 3.127 1,923 +0.07(+2.45%)
Nov 01, 2012 3.260 3.260 3.053 3.053 3,246 -0.26(-7.79%)
Oct 31, 2012 3.036 3.310 3.036 3.310 2,630 +0.20(+6.42%)
Oct 26, 2012 3.111 3.111 3.111 3.111 120 -0.02(-0.53%)
Oct 25, 2012 3.236 3.244 3.078 3.127 12,270 -0.18(-5.53%)
Oct 24, 2012 3.252 3.310 3.252 3.310 3,012 -0.01(-0.25%)
Oct 23, 2012 3.177 3.369 3.177 3.319 1,850 +0.34(+11.45%)
Oct 19, 2012 3.285 3.362 2.845 2.978 37,574 -0.35(-10.50%)
Oct 18, 2012 3.327 3.327 3.327 3.327 240 -0.08(-2.44%)
Oct 17, 2012 3.202 3.410 3.202 3.410 1,082 +0.12(+3.80%)
Oct 16, 2012 3.485 3.618 3.244 3.285 5,542 -0.23(-6.62%)
Oct 15, 2012 3.260 3.518 3.260 3.518 4,866 +0.18(+5.49%)
Oct 12, 2012 3.277 3.498 3.277 3.335 2,344 +0.17(+5.25%)
Oct 11, 2012 3.493 3.743 3.144 3.169 43,844 -0.37(-10.35%)
Oct 10, 2012 3.452 3.718 3.410 3.535 20,503 +0.07(+1.92%)
Oct 09, 2012 3.202 3.468 3.202 3.468 4,929 +0.23(+7.20%)
Oct 08, 2012 3.202 3.236 3.202 3.236 6,690 +0.06(+1.83%)
Oct 05, 2012 3.152 3.186 3.152 3.177 4,037 +0.02(+0.53%)
Oct 04, 2012 3.161 3.181 3.161 3.161 1,803 +0.04(+1.33%)
Oct 02, 2012 3.044 3.119 3.119 3.119 360 +0.04(+1.35%)
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.