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 )

11.97 +0.12 (+1.01%)
Streaming Delayed Price Updated: 2:02 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 (%)
Mar 31, 2014 4.991 5.099 5.099 5.099 104 +0.05(+0.91%)
Mar 27, 2014 4.982 5.053 5.053 5.053 7,454 +0.00(+0.08%)
Mar 26, 2014 5.074 5.074 5.049 5.049 1,553 -0.12(-2.26%)
Mar 24, 2014 5.165 5.165 5.165 5.165 48 +0.00(+0.00%)
Mar 21, 2014 5.074 5.182 5.074 5.165 1,421 +0.08(+1.64%)
Mar 20, 2014 5.074 5.082 5.074 5.082 2,310 +0.00(+0.00%)
Mar 19, 2014 5.157 5.157 5.082 5.082 4,857 -0.02(-0.33%)
Mar 18, 2014 5.190 5.198 5.074 5.099 7,648 +0.01(+0.16%)
Mar 17, 2014 5.090 5.198 5.082 5.090 1,666 -0.07(-1.29%)
Mar 14, 2014 5.157 5.157 5.157 5.157 4,489 -0.04(-0.80%)
Mar 13, 2014 5.198 5.198 5.198 5.198 377 +0.00(+0.00%)
Mar 12, 2014 5.198 5.198 5.198 5.198 1,803 +0.00(+0.00%)
Mar 10, 2014 5.198 5.198 5.198 5.198 1 -0.04(-0.79%)
Mar 07, 2014 5.240 5.240 5.240 5.240 120 +0.04(+0.80%)
Mar 05, 2014 5.207 5.198 5.198 5.198 480 -0.04(-0.79%)
Mar 04, 2014 5.240 5.240 5.240 5.240 1,926 +0.00(+0.00%)
Mar 03, 2014 5.232 5.240 5.232 5.240 484 +0.01(+0.16%)
Feb 27, 2014 5.232 5.232 5.232 5.232 0 +0.09(+1.78%)
Feb 26, 2014 5.107 5.240 5.107 5.140 8,025 -0.10(-1.90%)
Feb 25, 2014 5.240 5.240 5.240 5.240 361 +0.00(+0.00%)
Feb 24, 2014 5.219 5.240 5.198 5.240 6,584 +0.03(+0.64%)
Feb 21, 2014 5.199 5.240 5.198 5.207 5,678 -0.03(-0.63%)
Feb 20, 2014 5.198 5.240 5.198 5.240 3,196 +0.04(+0.80%)
Feb 19, 2014 5.170 5.232 5.157 5.198 1,120 -0.03(-0.64%)
Feb 18, 2014 5.198 5.232 5.182 5.232 2,287 +0.12(+2.44%)
Feb 14, 2014 5.149 5.107 5.107 5.107 2,164 +0.02(+0.49%)
Feb 13, 2014 5.007 5.240 5.007 5.082 12,181 -0.07(-1.45%)
Feb 12, 2014 5.265 5.315 5.157 5.157 1,183 -0.08(-1.59%)
Feb 11, 2014 5.240 5.248 5.215 5.240 3,598 -0.03(-0.63%)
Feb 10, 2014 5.282 5.365 5.273 5.273 1,412 -0.07(-1.25%)
Feb 07, 2014 5.332 5.348 5.332 5.340 473 +0.13(+2.56%)
Feb 06, 2014 5.207 5.406 5.157 5.207 3,835 -0.02(-0.48%)
Feb 05, 2014 5.024 5.232 5.024 5.232 4,207 +0.07(+1.45%)
Feb 04, 2014 5.298 5.315 5.032 5.157 5,637 +0.02(+0.32%)
Feb 03, 2014 5.207 5.348 5.140 5.140 4,534 -0.02(-0.32%)
Jan 31, 2014 5.165 5.232 5.157 5.157 3,368 -0.08(-1.59%)
Jan 30, 2014 5.282 5.390 5.224 5.240 5,891 +0.00(+0.00%)
Jan 29, 2014 5.240 5.240 5.240 5.240 2,164 +0.00(+0.00%)
Jan 28, 2014 5.365 5.406 5.185 5.240 35,747 +0.00(+0.00%)
Jan 27, 2014 5.365 5.365 5.090 5.240 4,257 +0.00(+0.00%)
Jan 24, 2014 5.190 5.365 5.157 5.240 7,959 +0.00(+0.00%)
Jan 23, 2014 5.082 5.398 5.082 5.240 2,197 +0.00(+0.00%)
Jan 22, 2014 5.157 5.240 5.157 5.240 5,169 -0.02(-0.32%)
Jan 21, 2014 5.140 5.257 5.140 5.257 1,082 +0.12(+2.27%)
Jan 17, 2014 5.290 5.140 5.140 5.140 841 -0.10(-1.90%)
Jan 16, 2014 5.074 5.348 5.074 5.240 4,254 +0.00(+0.00%)
Jan 15, 2014 5.198 5.390 5.198 5.240 5,291 +0.00(+0.00%)
Jan 14, 2014 5.248 5.248 5.232 5.240 6,838 +0.00(+0.00%)
Jan 13, 2014 5.074 5.398 5.074 5.240 3,032 -0.16(-2.93%)
Jan 10, 2014 5.323 5.406 5.257 5.398 3,624 +0.29(+5.70%)
Jan 09, 2014 5.033 5.323 5.033 5.107 1,202 -0.22(-4.06%)
Jan 07, 2014 5.074 5.323 5.323 5.323 3,246 +0.22(+4.40%)
Jan 06, 2014 5.036 5.406 4.991 5.099 8,885 +0.07(+1.49%)
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.