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 )

15.53 -0.31 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 7.774 7.931 7.692 7.700 1,006 -0.36(-4.50%)
Apr 28, 2016 7.914 8.063 7.914 8.063 606 +0.20(+2.52%)
Apr 27, 2016 7.799 7.914 7.758 7.865 4,193 -0.15(-1.85%)
Apr 26, 2016 8.065 8.129 8.013 8.013 3,591 +0.00(+0.00%)
Apr 25, 2016 8.145 8.145 7.782 8.013 8,584 +0.23(+2.97%)
Apr 22, 2016 7.791 8.153 7.741 7.782 7,470 +0.03(+0.43%)
Apr 21, 2016 7.766 7.964 7.741 7.749 9,594 -0.02(-0.21%)
Apr 20, 2016 7.956 8.244 7.758 7.766 34,270 -0.19(-2.38%)
Apr 19, 2016 7.848 8.005 7.848 7.956 8,034 +0.12(+1.58%)
Apr 18, 2016 7.782 7.865 7.766 7.832 3,568 +0.05(+0.64%)
Apr 15, 2016 7.803 7.956 7.766 7.782 3,668 -0.02(-0.32%)
Apr 14, 2016 7.833 7.956 7.651 7.807 4,075 -0.02(-0.32%)
Apr 13, 2016 7.684 7.832 7.667 7.832 5,475 -0.05(-0.63%)
Apr 12, 2016 7.716 7.956 7.715 7.881 8,490 +0.21(+2.80%)
Apr 11, 2016 7.684 7.684 7.626 7.667 959 +0.08(+1.09%)
Apr 08, 2016 7.651 7.651 7.585 7.585 303 -0.15(-1.96%)
Apr 04, 2016 7.741 7.736 7.736 7.736 3 +0.03(+0.36%)
Apr 01, 2016 7.799 7.799 7.692 7.708 1,711 +0.13(+1.74%)
Mar 31, 2016 7.749 7.749 7.576 7.576 6,356 -0.16(-2.03%)
Mar 30, 2016 7.741 7.741 7.609 7.733 1,940 +0.16(+2.18%)
Mar 29, 2016 7.593 7.684 7.568 7.568 3,916 -0.06(-0.76%)
Mar 28, 2016 7.626 7.626 7.626 7.626 995 -0.04(-0.54%)
Mar 22, 2016 7.667 7.667 7.667 7.667 242 +0.06(+0.77%)
Mar 21, 2016 7.684 7.799 7.598 7.609 5,606 +0.02(+0.31%)
Mar 18, 2016 7.617 7.618 7.585 7.585 2,516 -0.12(-1.51%)
Mar 16, 2016 7.700 7.702 7.702 7.702 55 +0.02(+0.24%)
Mar 15, 2016 7.815 7.815 7.618 7.684 1,899 -0.12(-1.48%)
Mar 14, 2016 7.626 7.799 7.585 7.799 1,210 +0.23(+3.02%)
Mar 11, 2016 7.571 7.571 7.571 7.571 952 -0.10(-1.26%)
Mar 10, 2016 7.667 7.667 7.667 7.667 1,806 +0.07(+0.87%)
Mar 09, 2016 7.667 7.667 7.601 7.601 363 +0.16(+2.10%)
Mar 08, 2016 7.461 7.642 7.444 7.444 1,500 -0.22(-2.90%)
Mar 07, 2016 7.387 7.782 7.280 7.667 27,520 +0.31(+4.14%)
Mar 04, 2016 7.362 7.362 7.362 7.362 211 +0.07(+1.02%)
Mar 03, 2016 7.502 7.593 7.288 7.288 841 -0.21(-2.86%)
Mar 02, 2016 7.304 7.923 7.304 7.502 28,564 +0.17(+2.36%)
Mar 01, 2016 7.219 7.329 7.007 7.329 15,202 +0.31(+4.34%)
Feb 29, 2016 7.131 7.172 7.007 7.024 18,864 -0.10(-1.39%)
Feb 25, 2016 7.123 7.123 7.123 7.123 38 +0.03(+0.47%)
Feb 24, 2016 7.123 7.378 7.057 7.090 5,326 +0.21(+2.99%)
Feb 23, 2016 7.300 7.477 6.810 6.884 8,279 -0.41(-5.65%)
Feb 19, 2016 7.296 7.296 7.296 7.296 76 -0.00(-0.06%)
Feb 18, 2016 7.255 7.300 7.255 7.300 2,835 +0.05(+0.62%)
Feb 17, 2016 7.337 7.494 7.255 7.255 2,863 -0.08(-1.12%)
Feb 16, 2016 7.329 7.337 6.925 7.337 7,732 +0.00(+0.00%)
Feb 12, 2016 7.247 7.337 7.337 7.337 6,792 +0.49(+7.23%)
Feb 11, 2016 7.222 7.313 6.686 6.843 21,824 -0.50(-6.85%)
Feb 10, 2016 7.527 7.527 7.230 7.346 3,101 -0.04(-0.56%)
Feb 09, 2016 7.626 7.626 7.271 7.387 8,715 -0.24(-3.14%)
Feb 08, 2016 7.547 7.626 7.547 7.626 3,179 -0.02(-0.22%)
Feb 05, 2016 7.675 7.675 7.642 7.642 22,636 -0.13(-1.69%)
Feb 04, 2016 7.774 7.774 7.774 7.774 853 +0.10(+1.29%)
Feb 03, 2016 7.708 7.811 7.675 7.675 3,490 -0.07(-0.85%)
Feb 02, 2016 7.694 7.824 7.694 7.741 883 +0.06(+0.75%)
Feb 01, 2016 7.708 7.770 7.684 7.684 6,622 +0.01(+0.11%)
Jan 29, 2016 7.741 8.129 7.675 7.675 3,266 -0.03(-0.43%)
Jan 28, 2016 7.675 7.791 7.675 7.708 1,324 -0.08(-1.06%)
Jan 27, 2016 7.733 7.791 7.733 7.791 708 +0.12(+1.50%)
Jan 26, 2016 7.675 7.675 7.675 7.675 5,471 -0.02(-0.21%)
Jan 25, 2016 7.675 7.791 7.675 7.692 981 -0.02(-0.21%)
Jan 22, 2016 7.791 7.791 7.708 7.708 487 +0.03(+0.43%)
Jan 21, 2016 7.749 7.749 7.675 7.675 645 -0.00(-0.00%)
Jan 20, 2016 8.104 7.676 7.675 7.675 2,623 -0.00(-0.01%)
Jan 19, 2016 7.914 7.932 7.676 7.676 8,931 -0.22(-2.81%)
Jan 15, 2016 8.022 7.898 7.898 7.898 3,760 -0.30(-3.71%)
Jan 14, 2016 7.873 8.202 7.873 8.202 4,338 +0.05(+0.60%)
Jan 13, 2016 7.956 8.195 7.906 8.153 13,504 +0.20(+2.49%)
Jan 12, 2016 7.956 7.956 7.956 7.956 500 -0.12(-1.53%)
Jan 08, 2016 7.989 8.079 8.079 8.079 87 +0.09(+1.13%)
Jan 07, 2016 7.914 7.989 7.914 7.989 1,479 +0.00(+0.06%)
Jan 06, 2016 8.244 8.244 7.984 7.984 1,052 -0.17(-2.07%)
Jan 05, 2016 8.120 8.277 7.958 8.153 8,288 +0.26(+3.34%)
Jan 04, 2016 7.840 8.037 7.840 7.890 1,914 +0.03(+0.42%)
Dec 31, 2015 8.038 7.857 7.857 7.857 3,153 +0.11(+1.38%)
Dec 30, 2015 7.749 7.749 7.749 7.749 384 +0.04(+0.53%)
Dec 28, 2015 8.013 7.708 7.708 7.708 110 +0.02(+0.32%)
Dec 24, 2015 7.684 7.684 7.684 7.684 3,760 +0.00(+0.00%)
Dec 22, 2015 7.684 7.684 7.684 7.684 35 -0.13(-1.69%)
Dec 21, 2015 7.868 7.868 7.700 7.815 2,111 -0.22(-2.77%)
Dec 18, 2015 7.832 8.038 7.659 8.038 21,617 +0.29(+3.72%)
Dec 17, 2015 7.854 8.096 7.749 7.749 6,283 +0.04(+0.53%)
Dec 14, 2015 7.708 7.708 7.708 7.708 255 -0.04(-0.53%)
Dec 11, 2015 7.749 7.848 7.749 7.749 447 -0.49(-5.91%)
Dec 10, 2015 8.236 8.236 8.236 8.236 578 +0.51(+6.62%)
Dec 09, 2015 7.708 7.725 7.708 7.725 2,998 -0.04(-0.53%)
Dec 08, 2015 7.716 7.766 7.716 7.766 5,633 +0.05(+0.64%)
Dec 07, 2015 7.766 7.902 7.708 7.716 10,420 +0.01(+0.11%)
Dec 04, 2015 7.708 7.708 7.708 7.708 248 -0.01(-0.11%)
Dec 02, 2015 7.749 7.716 7.716 7.716 24 -0.05(-0.64%)
Dec 01, 2015 7.906 7.906 7.675 7.766 6,507 -0.18(-2.28%)
Nov 30, 2015 7.675 7.947 7.675 7.947 1,978 +0.00(+0.00%)
Nov 24, 2015 7.906 7.947 7.947 7.947 1,698 -0.20(-2.43%)
Nov 23, 2015 7.667 8.145 7.667 8.145 790 +0.48(+6.24%)
Nov 20, 2015 7.840 8.120 7.403 7.667 13,703 -0.16(-2.11%)
Nov 19, 2015 7.815 8.162 7.815 7.832 8,426 +0.13(+1.71%)
Nov 18, 2015 7.626 7.824 7.626 7.700 7,154 +0.06(+0.76%)
Nov 17, 2015 7.626 7.667 7.585 7.642 5,067 -0.02(-0.25%)
Nov 16, 2015 7.782 7.782 7.662 7.662 1,527 -0.15(-1.86%)
Nov 13, 2015 7.824 7.824 7.609 7.807 2,136 +0.02(+0.22%)
Nov 12, 2015 7.585 7.824 7.585 7.790 9,776 +0.16(+2.15%)
Nov 11, 2015 7.700 7.700 7.626 7.626 614 -0.09(-1.20%)
Nov 10, 2015 7.585 7.718 7.585 7.718 1,466 -0.01(-0.11%)
Nov 09, 2015 7.749 7.749 7.585 7.726 3,675 +0.07(+0.88%)
Nov 06, 2015 7.657 7.659 7.657 7.659 2,498 -0.05(-0.64%)
Nov 05, 2015 7.617 7.708 7.601 7.708 2,916 +0.12(+1.52%)
Nov 04, 2015 7.568 7.601 7.568 7.593 5,215 +0.01(+0.11%)
Nov 02, 2015 7.568 7.585 7.585 7.585 2,911 +0.07(+0.99%)
Oct 30, 2015 7.568 7.568 7.510 7.510 5,096 -0.03(-0.44%)
Oct 29, 2015 7.601 7.609 7.502 7.543 7,089 -0.06(-0.76%)
Oct 28, 2015 7.576 7.601 7.552 7.601 25,757 +0.07(+0.88%)
Oct 27, 2015 7.502 7.601 7.502 7.535 6,715 -0.00(-0.03%)
Oct 26, 2015 7.502 7.585 7.436 7.538 5,333 -0.01(-0.18%)
Oct 23, 2015 7.502 7.552 7.502 7.552 2,440 +0.01(+0.11%)
Oct 22, 2015 7.514 7.576 7.514 7.543 788 +0.04(+0.55%)
Oct 21, 2015 7.568 7.568 7.436 7.502 3,515 +0.00(+0.00%)
Oct 20, 2015 7.420 7.502 7.420 7.502 4,871 +0.08(+1.11%)
Oct 19, 2015 7.420 7.420 7.420 7.420 154 -0.02(-0.22%)
Oct 16, 2015 7.420 7.527 7.420 7.436 10,372 -0.13(-1.74%)
Oct 15, 2015 7.337 7.585 7.337 7.568 4,492 +0.31(+4.20%)
Oct 14, 2015 7.321 7.321 7.255 7.263 10,380 -0.06(-0.79%)
Oct 13, 2015 7.411 7.420 7.214 7.321 24,666 -0.02(-0.22%)
Oct 12, 2015 7.337 7.337 7.337 7.337 2,171 -0.02(-0.22%)
Oct 07, 2015 7.519 7.354 7.354 7.354 1,091 -0.07(-0.89%)
Oct 06, 2015 7.420 7.420 7.420 7.420 229 +0.08(+1.12%)
Oct 05, 2015 7.337 7.337 7.337 7.337 371 +0.00(+0.00%)
Oct 02, 2015 7.337 7.337 7.337 7.337 248 +0.00(+0.00%)
Oct 01, 2015 7.337 7.337 7.337 7.337 2,172 +0.00(+0.00%)
Sep 29, 2015 7.337 7.337 7.337 7.337 40 -0.02(-0.22%)
Sep 28, 2015 7.337 7.354 7.337 7.354 1,897 -0.01(-0.11%)
Sep 25, 2015 7.362 7.362 7.362 7.362 145 +0.02(+0.34%)
Sep 24, 2015 7.337 7.337 7.337 7.337 138 +0.07(+0.91%)
Sep 23, 2015 7.271 7.271 7.271 7.271 167 +0.00(+0.00%)
Sep 22, 2015 7.271 7.271 7.271 7.271 160 +0.02(+0.23%)
Sep 21, 2015 7.420 7.519 7.255 7.255 3,107 -0.08(-1.12%)
Sep 18, 2015 7.255 7.337 7.255 7.337 3,402 +0.08(+1.14%)
Sep 17, 2015 7.255 7.255 7.255 7.255 674 +0.00(+0.00%)
Sep 16, 2015 7.255 7.255 7.255 7.255 1,986 +0.00(+0.00%)
Sep 15, 2015 7.255 7.255 7.255 7.255 571 -0.01(-0.11%)
Sep 14, 2015 7.255 7.263 7.255 7.263 537 +0.00(+0.00%)
Sep 11, 2015 7.255 7.337 7.214 7.263 11,113 +0.01(+0.11%)
Sep 10, 2015 7.255 7.255 7.255 7.255 539 +0.00(+0.00%)
Sep 09, 2015 7.255 7.403 7.255 7.255 829 +0.00(+0.00%)
Sep 08, 2015 7.222 7.255 7.214 7.255 2,353 +0.03(+0.46%)
Sep 04, 2015 7.222 7.222 7.222 7.222 849 -0.19(-2.56%)
Sep 03, 2015 7.255 7.411 7.255 7.411 2,802 +0.19(+2.63%)
Sep 02, 2015 7.255 7.403 7.222 7.222 3,955 -0.07(-1.02%)
Sep 01, 2015 7.230 7.296 7.230 7.296 557 +0.08(+1.14%)
Aug 31, 2015 7.255 7.263 7.214 7.214 4,312 +0.00(+0.00%)
Aug 28, 2015 7.362 7.477 7.214 7.214 3,885 -0.23(-3.10%)
Aug 27, 2015 7.420 7.444 7.420 7.444 1,097 +0.21(+2.96%)
Aug 26, 2015 7.230 7.230 7.230 7.230 121 +0.02(+0.23%)
Aug 25, 2015 7.370 7.370 7.214 7.214 1,760 -0.01(-0.11%)
Aug 24, 2015 7.214 7.510 7.214 7.222 4,830 +0.01(+0.11%)
Aug 21, 2015 7.222 7.222 7.214 7.214 491 -0.02(-0.34%)
Aug 20, 2015 7.230 7.444 7.222 7.238 1,830 +0.02(+0.34%)
Aug 19, 2015 7.214 7.535 7.214 7.214 1,370 +0.00(+0.00%)
Aug 18, 2015 7.296 7.296 7.148 7.214 9,748 -0.05(-0.68%)
Aug 17, 2015 7.296 7.296 7.263 7.263 242 -0.31(-4.03%)
Aug 14, 2015 7.329 7.568 7.304 7.568 486 +0.28(+3.85%)
Aug 13, 2015 7.304 7.304 7.263 7.288 1,601 -0.12(-1.56%)
Aug 12, 2015 7.263 7.403 7.263 7.403 727 +0.00(+0.00%)
Aug 11, 2015 7.222 7.403 7.222 7.403 1,098 +0.13(+1.81%)
Aug 10, 2015 7.280 7.280 7.255 7.271 1,954 -0.01(-0.11%)
Aug 07, 2015 7.337 7.337 7.255 7.280 11,750 -0.06(-0.79%)
Aug 06, 2015 7.345 7.345 7.337 7.337 15,481 -0.02(-0.34%)
Aug 05, 2015 7.378 7.378 7.329 7.362 27,915 -0.07(-1.00%)
Aug 04, 2015 7.502 7.502 7.378 7.436 10,332 +0.05(+0.67%)
Aug 03, 2015 7.337 7.387 7.337 7.387 4,560 +0.02(+0.22%)
Jul 31, 2015 7.370 7.370 7.370 7.370 121 +0.00(+0.00%)
Jul 30, 2015 7.354 7.370 7.345 7.370 383 +0.01(+0.11%)
Jul 28, 2015 7.345 7.362 7.362 7.362 1,212 +0.06(+0.85%)
Jul 27, 2015 7.354 7.362 7.255 7.300 8,226 -0.26(-3.44%)
Jul 24, 2015 7.362 7.560 7.337 7.560 986 +0.12(+1.66%)
Jul 23, 2015 7.420 7.502 7.255 7.436 20,847 +0.01(+0.11%)
Jul 22, 2015 7.461 7.585 7.420 7.428 2,698 +0.00(+0.00%)
Jul 21, 2015 7.428 7.569 7.428 7.428 6,915 +0.00(+0.00%)
Jul 20, 2015 7.429 7.502 7.428 7.428 1,739 -0.01(-0.11%)
Jul 16, 2015 7.453 7.436 7.436 7.436 12,129 +0.10(+1.35%)
Jul 15, 2015 7.420 7.420 7.337 7.337 486 +0.01(+0.11%)
Jul 14, 2015 7.337 7.337 7.214 7.329 13,166 +0.11(+1.48%)
Jul 13, 2015 7.395 7.428 7.222 7.222 1,197 +0.09(+1.27%)
Jul 08, 2015 7.098 7.131 7.131 7.131 10,795 -0.03(-0.46%)
Jul 07, 2015 7.238 7.238 7.164 7.164 2,935 -0.42(-5.54%)
Jul 06, 2015 7.486 7.585 7.139 7.585 900 +0.16(+2.22%)
Jul 02, 2015 7.428 7.420 7.420 7.420 7,156 -0.21(-2.70%)
Jul 01, 2015 7.387 7.626 7.263 7.626 4,678 +0.57(+8.06%)
Jun 29, 2015 7.057 7.057 7.057 7.057 101 -0.36(-4.89%)
Jun 26, 2015 7.057 7.420 7.057 7.420 2,510 +0.22(+3.06%)
Jun 24, 2015 7.378 7.200 7.200 7.200 1 -0.17(-2.32%)
Jun 23, 2015 7.131 7.378 7.131 7.370 2,257 +0.26(+3.59%)
Jun 22, 2015 7.230 7.288 7.115 7.115 1,706 -0.31(-4.11%)
Jun 19, 2015 7.214 7.420 7.214 7.420 1,713 +0.09(+1.24%)
Jun 18, 2015 7.263 7.378 7.263 7.329 2,194 -0.07(-1.00%)
Jun 17, 2015 7.362 7.403 7.362 7.403 507 +0.12(+1.58%)
Jun 16, 2015 7.247 7.362 7.247 7.288 4,424 -0.11(-1.45%)
Jun 15, 2015 7.204 7.557 7.204 7.395 5,394 +0.24(+3.34%)
Jun 12, 2015 7.618 7.618 7.139 7.156 6,810 -0.51(-6.67%)
Jun 11, 2015 7.049 7.708 7.049 7.667 21,540 +0.25(+3.33%)
Jun 10, 2015 6.966 7.667 6.966 7.420 547 +0.49(+7.01%)
Jun 09, 2015 7.007 7.053 6.933 6.933 2,919 -0.02(-0.24%)
Jun 08, 2015 6.966 7.007 6.950 6.950 5,579 +0.04(+0.60%)
Jun 04, 2015 6.892 6.909 6.909 6.909 4,124 -0.05(-0.71%)
Jun 02, 2015 6.966 6.958 6.958 6.958 93 +0.03(+0.48%)
Jun 01, 2015 6.950 6.966 6.925 6.925 2,994 -0.06(-0.83%)
May 28, 2015 6.843 6.983 6.983 6.983 99 +0.21(+3.17%)
May 27, 2015 6.768 6.900 6.735 6.768 2,117 +0.02(+0.24%)
May 26, 2015 6.900 6.900 6.752 6.752 1,419 -0.21(-3.08%)
May 22, 2015 6.966 6.966 6.966 6.966 606 +0.00(+0.00%)
May 21, 2015 6.925 6.966 6.884 6.966 1,687 +0.00(+0.00%)
May 20, 2015 6.966 6.966 6.884 6.966 1,282 +0.08(+1.20%)
May 19, 2015 6.909 7.007 6.884 6.884 8,215 +0.07(+1.09%)
May 18, 2015 6.909 6.909 6.810 6.810 2,400 -0.10(-1.43%)
May 15, 2015 6.801 6.909 6.801 6.909 12,283 +0.10(+1.45%)
May 14, 2015 6.826 6.900 6.810 6.810 1,471 -0.02(-0.24%)
May 13, 2015 6.876 6.884 6.826 6.826 14,679 -0.05(-0.72%)
May 12, 2015 6.810 6.875 6.810 6.875 1,244 +0.03(+0.48%)
May 11, 2015 6.843 6.843 6.834 6.843 4,582 -0.03(-0.48%)
May 08, 2015 6.875 6.876 6.875 6.875 1,269 +0.07(+1.09%)
May 07, 2015 6.810 6.876 6.801 6.801 5,648 -0.01(-0.12%)
May 05, 2015 6.785 6.810 6.810 6.810 137 -0.01(-0.12%)
May 04, 2015 6.876 6.876 6.815 6.818 4,205 -0.02(-0.36%)
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.