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 (%)
Feb 28, 2013 4.250 4.541 4.250 4.458 3,445 +0.20(+4.69%)
Feb 27, 2013 4.284 4.350 4.200 4.259 5,049 -0.14(-3.21%)
Feb 26, 2013 4.192 4.450 4.159 4.400 5,679 +0.13(+3.12%)
Feb 25, 2013 4.375 4.491 4.217 4.267 6,420 -0.07(-1.72%)
Feb 22, 2013 4.342 4.342 4.342 4.342 1,072 +0.02(+0.38%)
Feb 20, 2013 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Feb 19, 2013 4.358 4.358 4.325 4.325 8,180 -0.01(-0.19%)
Feb 15, 2013 4.358 4.383 4.333 4.333 1,442 -0.07(-1.51%)
Feb 14, 2013 4.410 4.410 4.400 4.400 5,650 -0.13(-2.94%)
Feb 13, 2013 4.541 4.575 4.533 4.533 10,880 -0.01(-0.18%)
Feb 11, 2013 4.724 4.541 4.541 4.541 3,727 -0.14(-3.02%)
Feb 08, 2013 4.691 4.691 4.683 4.683 958 +0.00(+0.00%)
Feb 07, 2013 4.770 4.949 4.674 4.683 7,454 -0.09(-1.92%)
Feb 06, 2013 4.442 4.791 4.442 4.774 19,230 +0.01(+0.17%)
Feb 04, 2013 4.575 4.766 4.425 4.766 10,486 +0.28(+6.31%)
Feb 01, 2013 4.417 4.575 4.417 4.483 2,945 -0.09(-2.00%)
Jan 31, 2013 4.566 4.575 4.533 4.575 4,033 +0.05(+1.10%)
Jan 30, 2013 4.433 4.525 4.433 4.525 1,011 -0.05(-1.09%)
Jan 29, 2013 4.575 4.575 4.575 4.575 120 +0.25(+5.77%)
Jan 28, 2013 4.325 4.333 4.284 4.325 6,136 +0.00(+0.00%)
Jan 25, 2013 4.408 4.408 4.284 4.325 2,122 -0.12(-2.62%)
Jan 24, 2013 4.575 4.608 4.442 4.442 3,439 -0.21(-4.47%)
Jan 23, 2013 4.591 4.783 4.575 4.650 3,392 +0.05(+1.09%)
Jan 22, 2013 4.741 4.741 4.575 4.600 3,784 -0.12(-2.47%)
Jan 18, 2013 4.749 4.749 4.575 4.716 1,803 +0.07(+1.48%)
Jan 17, 2013 4.575 4.658 4.284 4.647 11,208 +0.09(+1.95%)
Jan 16, 2013 4.300 4.749 4.284 4.558 14,160 +0.27(+6.41%)
Jan 15, 2013 4.134 4.783 4.134 4.284 23,336 +0.17(+4.04%)
Jan 14, 2013 3.701 4.491 3.701 4.117 40,763 +0.48(+13.27%)
Jan 11, 2013 3.545 3.685 3.545 3.635 20,645 +0.09(+2.58%)
Jan 10, 2013 3.602 3.611 3.543 3.543 2,765 +0.00(+0.00%)
Jan 09, 2013 3.452 3.597 3.402 3.543 14,022 +0.22(+6.50%)
Jan 08, 2013 3.144 3.460 3.144 3.327 26,169 +0.14(+4.44%)
Jan 07, 2013 3.127 3.285 2.978 3.186 44,879 +0.07(+2.13%)
Jan 04, 2013 3.078 3.127 3.078 3.119 4,147 +0.08(+2.74%)
Jan 03, 2013 2.986 3.036 2.986 3.036 360 +0.08(+2.82%)
Jan 02, 2013 2.953 2.994 2.953 2.953 0 -0.04(-1.39%)
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%)
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.