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 (%)
Feb 28, 2003 6.408 6.408 6.231 6.231 4,132 -0.15(-2.40%)
Feb 27, 2003 6.531 6.541 6.320 6.385 6,387 -0.19(-2.90%)
Feb 26, 2003 6.609 6.643 6.575 6.575 939 -0.09(-1.28%)
Feb 25, 2003 6.541 6.810 6.504 6.660 3,569 +0.16(+2.52%)
Feb 24, 2003 6.156 6.575 6.132 6.497 14,840 +0.36(+5.94%)
Feb 21, 2003 6.153 6.166 6.132 6.132 1,690 -0.05(-0.83%)
Feb 20, 2003 6.183 6.183 6.183 6.183 0 +0.00(+0.00%)
Feb 19, 2003 6.183 6.183 6.183 6.183 0 +0.00(+0.00%)
Feb 18, 2003 6.047 6.201 6.047 6.183 2,066 +0.17(+2.83%)
Feb 14, 2003 5.938 6.013 5.938 6.013 563 +0.09(+1.55%)
Feb 13, 2003 5.921 5.921 5.921 5.921 187 +0.08(+1.40%)
Feb 12, 2003 5.819 5.839 5.819 5.839 2,066 +0.01(+0.23%)
Feb 11, 2003 5.877 5.877 5.826 5.826 3,757 -0.09(-1.44%)
Feb 10, 2003 5.877 5.911 5.877 5.911 2,817 +0.05(+0.87%)
Feb 07, 2003 5.758 5.860 5.741 5.860 2,629 +0.11(+1.96%)
Feb 06, 2003 5.747 5.788 5.741 5.747 2,442 -0.08(-1.35%)
Feb 05, 2003 5.649 5.826 5.649 5.826 6,574 +0.12(+2.09%)
Feb 04, 2003 5.536 5.707 5.536 5.707 2,066 +0.17(+3.08%)
Feb 03, 2003 5.536 5.536 5.536 5.536 375 +0.07(+1.25%)
Jan 30, 2003 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Jan 28, 2003 5.471 5.502 5.451 5.468 3,005 -0.05(-0.93%)
Jan 27, 2003 5.519 5.519 5.519 5.519 375 +0.12(+2.21%)
Jan 23, 2003 5.332 5.502 5.223 5.400 11,271 +0.15(+2.92%)
Jan 22, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Jan 21, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Jan 17, 2003 5.247 5.247 5.247 5.247 4,320 +0.03(+0.59%)
Jan 16, 2003 5.216 5.216 5.216 5.216 6,199 -0.23(-4.25%)
Jan 15, 2003 5.448 5.448 5.366 5.448 15,216 +0.32(+6.25%)
Jan 14, 2003 5.127 5.127 5.127 5.127 375 -0.32(-5.88%)
Jan 13, 2003 5.448 5.448 5.448 5.448 375 -0.06(-1.17%)
Jan 10, 2003 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jan 09, 2003 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jan 08, 2003 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jan 07, 2003 5.512 5.512 5.512 5.512 187 +0.10(+1.76%)
Jan 03, 2003 5.417 5.417 5.417 5.417 563 -0.03(-0.63%)
Jan 02, 2003 5.451 5.451 5.451 5.451 563 +0.00(+0.00%)
Dec 31, 2002 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Dec 27, 2002 5.448 5.451 5.448 5.451 2,817 +0.33(+6.45%)
Dec 26, 2002 4.916 5.192 4.916 5.121 2,442 +0.18(+3.66%)
Dec 24, 2002 4.940 4.940 4.940 4.940 1,878 +0.06(+1.19%)
Dec 23, 2002 4.882 4.882 4.882 4.882 375 +0.08(+1.63%)
Dec 20, 2002 4.838 4.838 4.804 4.804 3,569 -0.02(-0.35%)
Dec 19, 2002 4.848 4.848 4.821 4.821 1,127 +0.02(+0.35%)
Dec 18, 2002 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
Dec 17, 2002 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
Dec 16, 2002 4.804 4.804 4.804 4.804 939 -0.12(-2.49%)
Dec 13, 2002 4.926 4.926 4.926 4.926 0 +0.00(+0.00%)
Dec 12, 2002 4.947 4.947 4.926 4.926 939 -0.05(-1.03%)
Dec 11, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 10, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 09, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 06, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 05, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 04, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 03, 2002 5.114 5.127 4.977 4.977 8,265 -0.14(-2.66%)
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.