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 )

11.89 +0.04 (+0.34%)
Streaming Delayed Price Updated: 2:57 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 (%)
Apr 28, 2017 11.29 11.42 11.25 11.25 11,631 -0.08(-0.74%)
Apr 27, 2017 11.33 11.34 11.29 11.33 7,126 +0.00(+0.00%)
Apr 26, 2017 11.33 11.33 11.33 11.33 3,026 -0.08(-0.73%)
Apr 25, 2017 11.49 11.49 11.37 11.42 2,235 +0.03(+0.31%)
Apr 24, 2017 11.33 11.38 11.33 11.38 2,264 +0.01(+0.06%)
Apr 21, 2017 11.46 11.46 11.37 11.37 952 -0.03(-0.23%)
Apr 20, 2017 11.29 11.40 11.29 11.40 1,754 +0.07(+0.60%)
Apr 19, 2017 11.33 11.37 11.33 11.33 1,370 +0.04(+0.37%)
Apr 18, 2017 11.50 11.50 11.29 11.29 381 -0.04(-0.37%)
Apr 17, 2017 11.43 11.46 11.33 11.33 3,167 +0.00(+0.00%)
Apr 13, 2017 11.54 11.54 11.33 11.33 1,417 -0.04(-0.37%)
Apr 11, 2017 11.37 11.37 11.37 0 +0.00(+0.00%)
Apr 10, 2017 11.50 11.50 11.37 11.37 806 -0.12(-1.09%)
Apr 07, 2017 11.50 11.50 11.50 11.50 1,668 +0.12(+1.10%)
Apr 06, 2017 11.37 11.40 11.37 11.37 2,889 -0.12(-1.09%)
Apr 05, 2017 11.35 11.50 11.35 11.50 520 +0.21(+1.84%)
Apr 04, 2017 11.54 11.54 11.29 11.29 4,398 +0.00(+0.00%)
Apr 03, 2017 11.50 11.67 11.25 11.29 4,664 -0.25(-2.17%)
Mar 31, 2017 11.46 11.67 11.46 11.54 19,422 +0.04(+0.36%)
Mar 30, 2017 11.46 11.62 11.46 11.50 1,647 +0.04(+0.36%)
Mar 29, 2017 11.62 11.62 11.37 11.46 45,353 -0.08(-0.72%)
Mar 28, 2017 11.55 11.62 11.46 11.54 54,768 +0.00(+0.00%)
Mar 27, 2017 11.54 11.54 11.54 11.54 913 +0.17(+1.47%)
Mar 24, 2017 11.37 11.37 11.37 11.37 1,242 -0.11(-0.94%)
Mar 23, 2017 11.46 11.48 11.39 11.48 705 -0.14(-1.22%)
Mar 22, 2017 11.33 11.62 11.33 11.62 669 -0.04(-0.36%)
Mar 21, 2017 11.67 11.67 11.42 11.67 2,976 +0.00(+0.00%)
Mar 20, 2017 11.71 11.71 11.67 11.67 560 -0.04(-0.36%)
Mar 17, 2017 11.71 11.71 11.71 11.71 2,910 +0.05(+0.45%)
Mar 16, 2017 11.71 11.73 11.65 11.65 1,605 +0.11(+0.99%)
Mar 15, 2017 11.71 11.79 11.54 11.54 8,310 -0.16(-1.39%)
Mar 14, 2017 11.67 11.75 11.25 11.70 2,294 +0.04(+0.32%)
Mar 13, 2017 11.33 11.83 11.27 11.67 7,331 +0.29(+2.56%)
Mar 10, 2017 11.67 11.67 11.37 11.37 1,977 -0.12(-1.09%)
Mar 09, 2017 11.50 11.67 11.50 11.50 1,060 +0.00(+0.00%)
Mar 08, 2017 11.50 11.67 11.50 11.50 1,824 +0.00(+0.00%)
Mar 07, 2017 11.54 11.67 11.50 11.50 825 -0.17(-1.43%)
Mar 06, 2017 11.83 11.83 11.67 11.67 2,327 -0.21(-1.76%)
Mar 03, 2017 11.84 12.00 11.84 11.87 3,828 -0.08(-0.70%)
Mar 02, 2017 11.75 11.96 11.67 11.96 4,723 +0.46(+3.99%)
Mar 01, 2017 11.50 12.12 11.46 11.50 44,978 +0.08(+0.73%)
Feb 28, 2017 11.50 11.50 11.37 11.42 1,424 -0.17(-1.44%)
Feb 27, 2017 11.71 11.71 11.37 11.58 6,211 -0.06(-0.54%)
Feb 24, 2017 11.27 11.64 11.23 11.64 5,039 +0.17(+1.45%)
Feb 23, 2017 11.69 11.69 11.23 11.48 15,296 -0.12(-1.07%)
Feb 22, 2017 11.60 11.60 11.52 11.60 10,536 +0.00(+0.00%)
Feb 21, 2017 11.60 11.64 11.59 11.60 10,501 +0.08(+0.72%)
Feb 17, 2017 11.52 11.52 11.52 0 +0.08(+0.73%)
Feb 16, 2017 11.54 11.54 11.44 11.44 1,477 -0.08(-0.72%)
Feb 15, 2017 11.52 11.52 11.48 11.52 1,558 +0.17(+1.51%)
Feb 14, 2017 11.27 11.35 11.23 11.35 2,872 -0.03(-0.23%)
Feb 13, 2017 11.35 11.48 11.35 11.37 3,152 -0.12(-1.08%)
Feb 10, 2017 11.50 11.50 11.50 11.50 223 -0.02(-0.18%)
Feb 09, 2017 11.49 11.52 11.48 11.52 3,042 +0.04(+0.35%)
Feb 08, 2017 11.52 11.52 11.46 11.48 3,281 +0.18(+1.55%)
Feb 07, 2017 11.48 11.52 11.30 11.30 8,913 -0.26(-2.22%)
Feb 06, 2017 11.60 11.60 11.27 11.56 3,210 +0.21(+1.83%)
Feb 03, 2017 11.35 11.48 11.35 11.35 12,028 -0.21(-1.80%)
Feb 02, 2017 11.40 11.60 11.35 11.56 1,472 +0.04(+0.36%)
Feb 01, 2017 11.60 11.60 11.23 11.52 36,109 +0.00(+0.00%)
Jan 31, 2017 11.40 11.56 11.38 11.52 1,746 +0.29(+2.59%)
Jan 30, 2017 11.23 11.23 11.23 11.23 393 -0.17(-1.46%)
Jan 26, 2017 11.40 11.40 11.40 492 +0.12(+1.11%)
Jan 25, 2017 11.28 11.40 11.27 11.27 4,956 +0.02(+0.18%)
Jan 24, 2017 11.25 11.25 11.25 11.25 397 -0.27(-2.34%)
Jan 23, 2017 11.44 11.52 11.44 11.52 1,894 +0.17(+1.47%)
Jan 20, 2017 11.23 11.44 11.23 11.35 1,894 +0.08(+0.74%)
Jan 19, 2017 10.98 11.40 10.98 11.27 5,043 +0.00(+0.00%)
Jan 18, 2017 11.31 11.64 11.23 11.27 4,720 -0.08(-0.73%)
Jan 17, 2017 11.23 11.40 11.23 11.35 4,318 +0.08(+0.74%)
Jan 13, 2017 11.27 11.27 11.27 0 +0.00(+0.00%)
Jan 12, 2017 11.35 11.81 11.23 11.27 114,588 -0.08(-0.73%)
Jan 11, 2017 11.27 11.35 11.27 11.35 1,498 +0.08(+0.74%)
Jan 10, 2017 11.23 11.35 11.23 11.27 6,376 -0.08(-0.73%)
Jan 09, 2017 11.35 11.35 11.28 11.35 5,251 +0.04(+0.37%)
Jan 06, 2017 11.35 11.35 10.85 11.31 39,845 +0.08(+0.74%)
Jan 05, 2017 11.35 11.35 11.23 11.23 5,435 -0.08(-0.74%)
Jan 04, 2017 11.19 11.40 11.07 11.31 23,250 +0.25(+2.26%)
Jan 03, 2017 11.06 11.06 10.81 11.06 5,108 +0.08(+0.76%)
Dec 30, 2016 10.98 10.98 10.98 0 +0.14(+1.26%)
Dec 29, 2016 10.73 10.84 10.73 10.84 830 +0.21(+1.93%)
Dec 28, 2016 10.73 10.73 10.64 10.64 348 -0.01(-0.09%)
Dec 27, 2016 10.56 10.69 10.52 10.65 21,008 +0.21(+1.99%)
Dec 23, 2016 10.44 10.44 10.44 0 +0.04(+0.40%)
Dec 22, 2016 10.02 10.48 10.02 10.40 21,711 +0.08(+0.81%)
Dec 21, 2016 9.985 10.36 9.985 10.31 12,185 +0.23(+2.23%)
Dec 20, 2016 9.981 10.23 9.981 10.09 6,618 +0.67(+7.06%)
Dec 19, 2016 9.981 9.981 9.423 9.423 2,470 -0.56(-5.59%)
Dec 16, 2016 10.23 10.23 9.981 9.981 4,643 -0.25(-2.44%)
Dec 15, 2016 9.524 10.31 9.357 10.23 25,275 +0.96(+10.31%)
Dec 14, 2016 10.06 10.30 9.274 9.274 28,379 -1.04(-10.12%)
Dec 13, 2016 9.773 10.32 9.773 10.32 8,500 +0.34(+3.38%)
Dec 12, 2016 9.856 9.981 9.856 9.981 1,273 +0.00(+0.00%)
Dec 09, 2016 9.940 10.13 9.274 9.981 7,393 +0.12(+1.27%)
Dec 08, 2016 10.19 10.36 9.856 9.856 15,606 -0.08(-0.84%)
Dec 07, 2016 9.773 10.44 9.773 9.940 2,069 +0.25(+2.58%)
Dec 06, 2016 9.524 9.732 9.524 9.690 3,395 +0.08(+0.87%)
Dec 05, 2016 9.732 9.732 9.440 9.607 4,497 +0.04(+0.43%)
Dec 02, 2016 9.357 9.690 9.357 9.565 3,267 +0.25(+2.68%)
Dec 01, 2016 9.440 9.440 9.274 9.316 6,703 -0.08(-0.89%)
Nov 30, 2016 9.316 9.399 9.274 9.399 1,574 +0.06(+0.67%)
Nov 29, 2016 9.316 9.357 9.316 9.336 7,270 +0.06(+0.67%)
Nov 28, 2016 9.307 9.316 9.001 9.274 6,667 +0.00(+0.00%)
Nov 25, 2016 9.066 9.274 9.066 9.274 1,068 +0.21(+2.29%)
Nov 23, 2016 9.066 9.066 9.066 0 -0.21(-2.24%)
Nov 22, 2016 8.983 9.274 8.983 9.274 17,928 +0.37(+4.21%)
Nov 21, 2016 8.733 8.941 8.733 8.900 12,330 +0.21(+2.39%)
Nov 18, 2016 8.609 8.858 8.609 8.692 3,253 -0.08(-0.95%)
Nov 17, 2016 8.817 8.817 8.733 8.775 14,762 -0.04(-0.47%)
Nov 16, 2016 8.609 8.858 8.567 8.817 14,738 +0.25(+2.91%)
Nov 15, 2016 8.609 8.609 8.484 8.567 4,460 +0.15(+1.73%)
Nov 14, 2016 8.484 8.567 8.422 8.422 2,272 -0.06(-0.74%)
Nov 11, 2016 8.318 8.484 8.318 8.484 975 +0.42(+5.15%)
Nov 10, 2016 8.276 8.442 7.860 8.068 68,891 +0.00(+0.00%)
Nov 09, 2016 8.026 8.151 8.026 8.068 7,379 +0.00(+0.00%)
Nov 08, 2016 8.193 8.234 8.151 8.068 23,245 -0.12(-1.52%)
Nov 07, 2016 8.234 8.234 8.193 8.193 3,870 +0.00(+0.00%)
Nov 04, 2016 8.484 8.484 8.193 8.193 459 -0.04(-0.51%)
Nov 03, 2016 8.234 8.234 8.234 8.234 324 +0.04(+0.51%)
Nov 02, 2016 8.379 8.401 8.193 8.193 16,811 -0.17(-1.99%)
Nov 01, 2016 8.318 8.359 8.318 8.359 1,386 +0.00(+0.05%)
Oct 31, 2016 8.234 8.355 8.234 8.355 3,095 -0.00(-0.05%)
Oct 27, 2016 8.359 8.359 8.359 16 +0.00(+0.00%)
Oct 26, 2016 8.359 8.496 8.359 8.359 5,169 -0.12(-1.47%)
Oct 25, 2016 8.359 8.484 8.359 8.484 3,015 +0.12(+1.49%)
Oct 24, 2016 8.359 8.359 8.359 8.359 1,374 +0.04(+0.50%)
Oct 21, 2016 8.234 8.318 8.234 8.318 1,130 +0.00(+0.00%)
Oct 20, 2016 8.359 8.359 8.318 8.318 6,075 -0.04(-0.50%)
Oct 19, 2016 8.359 8.363 8.359 8.359 2,284 +0.04(+0.50%)
Oct 18, 2016 8.401 8.401 8.318 8.318 722 +0.12(+1.42%)
Oct 13, 2016 8.218 8.201 8.201 8.201 8,656 -0.12(-1.40%)
Oct 12, 2016 8.334 8.334 8.318 8.318 364 -0.06(-0.68%)
Oct 11, 2016 8.277 8.374 8.276 8.374 2,800 -0.08(-0.90%)
Oct 07, 2016 8.451 8.451 8.451 8.451 240 +0.07(+0.83%)
Oct 06, 2016 8.276 8.401 8.276 8.381 5,988 +0.11(+1.27%)
Oct 05, 2016 8.218 8.401 8.201 8.276 8,650 -0.01(-0.10%)
Oct 04, 2016 8.276 8.284 8.276 8.284 4,556 +0.01(+0.10%)
Oct 03, 2016 8.197 8.367 8.193 8.276 12,163 +0.05(+0.61%)
Sep 30, 2016 8.225 8.250 8.216 8.226 1,687 -0.01(-0.08%)
Sep 29, 2016 8.193 8.233 8.193 8.233 971 +0.04(+0.49%)
Sep 28, 2016 8.301 8.301 8.193 8.193 787 +0.00(+0.00%)
Sep 27, 2016 8.193 8.193 8.193 8.193 194 +0.00(+0.00%)
Sep 26, 2016 8.298 8.301 8.193 8.193 2,102 -0.01(-0.10%)
Sep 23, 2016 8.201 8.309 8.201 8.201 1,229 +0.01(+0.10%)
Sep 22, 2016 8.209 8.309 8.193 8.193 3,213 -0.08(-1.00%)
Sep 21, 2016 8.309 8.309 8.276 8.276 381 +0.08(+1.02%)
Sep 20, 2016 8.201 8.309 8.193 8.193 6,749 +0.00(+0.00%)
Sep 19, 2016 8.270 8.367 8.193 8.193 10,480 -0.08(-1.00%)
Sep 16, 2016 8.334 8.334 8.209 8.276 2,863 +0.21(+2.58%)
Sep 15, 2016 8.251 8.343 8.026 8.068 17,122 -0.12(-1.52%)
Sep 14, 2016 8.193 8.226 8.193 8.193 4,135 -0.02(-0.20%)
Sep 13, 2016 8.193 8.209 8.193 8.209 408 -0.02(-0.20%)
Sep 12, 2016 8.226 8.226 8.193 8.226 1,547 +0.05(+0.66%)
Sep 09, 2016 8.218 8.226 8.172 8.172 6,221 -0.09(-1.06%)
Sep 08, 2016 8.226 8.276 8.226 8.259 6,592 +0.11(+1.33%)
Sep 07, 2016 8.151 8.276 8.151 8.151 10,170 -0.03(-0.41%)
Sep 06, 2016 8.151 8.276 8.151 8.184 1,239 -0.02(-0.19%)
Sep 02, 2016 8.168 8.200 8.200 8.200 3,847 +0.05(+0.59%)
Sep 01, 2016 8.151 8.151 8.151 8.151 340 +0.00(+0.00%)
Aug 31, 2016 8.147 8.259 8.147 8.151 4,062 +0.08(+1.03%)
Aug 30, 2016 8.180 8.180 8.068 8.068 5,128 -0.06(-0.72%)
Aug 29, 2016 8.118 8.126 8.118 8.126 739 -0.09(-1.11%)
Aug 26, 2016 8.135 8.218 8.135 8.218 7,779 +0.17(+2.17%)
Aug 25, 2016 8.110 8.110 8.002 8.043 23,566 -0.02(-0.31%)
Aug 24, 2016 8.076 8.101 8.068 8.068 2,119 -0.04(-0.51%)
Aug 23, 2016 8.110 8.110 7.871 8.110 26,318 +0.03(+0.34%)
Aug 22, 2016 8.068 8.093 8.068 8.082 3,234 +0.01(+0.18%)
Aug 19, 2016 7.817 8.068 7.817 8.068 4,351 +0.12(+1.46%)
Aug 17, 2016 7.943 7.952 7.952 7.952 33 +0.01(+0.10%)
Aug 16, 2016 7.902 7.943 7.827 7.943 1,834 +0.00(+0.00%)
Aug 12, 2016 7.943 7.943 7.943 7.943 134 -0.13(-1.56%)
Aug 11, 2016 8.069 8.069 8.069 8.069 961 +0.03(+0.43%)
Aug 05, 2016 8.026 8.035 8.035 8.035 80 -0.03(-0.41%)
Aug 03, 2016 8.068 8.068 8.068 8.068 25 +0.05(+0.62%)
Aug 01, 2016 8.010 8.018 8.018 8.018 480 -0.25(-3.02%)
Jul 29, 2016 7.794 8.268 7.794 8.268 941 +0.28(+3.54%)
Jul 28, 2016 7.985 7.993 7.985 7.985 1,762 -0.20(-2.39%)
Jul 25, 2016 7.943 8.180 8.180 8.180 174 +0.07(+0.87%)
Jul 22, 2016 8.093 8.110 8.093 8.110 655 +0.02(+0.21%)
Jul 20, 2016 7.943 8.093 8.093 8.093 84 +0.15(+1.88%)
Jul 18, 2016 7.860 7.943 7.943 7.943 4,929 +0.12(+1.60%)
Jul 15, 2016 7.827 7.827 7.819 7.819 918 -0.02(-0.32%)
Jul 14, 2016 7.843 7.843 7.843 7.843 366 -0.03(-0.42%)
Jul 13, 2016 7.819 7.877 7.819 7.877 850 +0.03(+0.42%)
Jul 12, 2016 7.819 7.860 7.819 7.843 9,817 +0.02(+0.32%)
Jul 11, 2016 7.735 7.893 7.735 7.819 2,148 +0.00(+0.00%)
Jul 08, 2016 7.685 7.826 7.685 7.819 6,840 +0.08(+1.02%)
Jul 07, 2016 7.735 7.740 7.735 7.740 1,189 -0.16(-2.05%)
Jul 05, 2016 7.910 7.985 7.869 7.902 6,259 +0.08(+1.06%)
Jul 01, 2016 7.902 7.819 7.819 7.819 3,486 -0.09(-1.16%)
Jun 30, 2016 8.105 8.110 7.910 7.910 2,533 -0.11(-1.35%)
Jun 29, 2016 8.026 8.110 7.859 8.018 5,525 +0.20(+2.55%)
Jun 27, 2016 7.843 7.819 7.819 7.819 32 -0.02(-0.32%)
Jun 24, 2016 7.777 7.870 7.777 7.843 1,992 +0.03(+0.43%)
Jun 23, 2016 8.051 8.051 7.810 7.810 918 +0.03(+0.43%)
Jun 22, 2016 7.902 7.902 7.777 7.777 6,845 -0.12(-1.48%)
Jun 21, 2016 7.902 7.902 7.860 7.893 1,803 -0.02(-0.32%)
Jun 20, 2016 7.920 7.920 7.918 7.918 367 -0.01(-0.10%)
Jun 17, 2016 7.927 7.927 7.927 7.927 409 -0.02(-0.31%)
Jun 16, 2016 8.068 8.068 7.949 7.951 699 -0.11(-1.40%)
Jun 15, 2016 8.043 8.064 8.043 8.064 426 +0.04(+0.45%)
Jun 14, 2016 8.035 8.035 7.943 8.028 1,097 +0.12(+1.49%)
Jun 13, 2016 7.910 8.028 7.910 7.910 6,581 -0.15(-1.86%)
Jun 06, 2016 7.985 8.060 8.060 8.060 32 +0.14(+1.79%)
Jun 02, 2016 8.051 7.918 7.918 7.918 73 -0.14(-1.75%)
Jun 01, 2016 8.060 8.060 7.952 8.060 2,443 +0.02(+0.31%)
May 26, 2016 8.035 8.035 8.035 8.035 30 +0.02(+0.26%)
May 25, 2016 7.943 8.026 7.943 8.014 8,385 +0.10(+1.21%)
May 24, 2016 7.918 7.918 7.918 7.918 510 -0.13(-1.60%)
May 23, 2016 8.060 8.060 8.027 8.047 3,355 +0.10(+1.20%)
May 20, 2016 7.902 7.952 7.902 7.952 3,034 +0.00(+0.03%)
May 19, 2016 7.960 7.960 7.949 7.949 961 +0.01(+0.07%)
May 18, 2016 7.985 7.985 7.902 7.943 1,442 -0.12(-1.44%)
May 17, 2016 7.902 8.060 7.902 8.060 472 +0.22(+2.87%)
May 16, 2016 7.760 7.835 7.759 7.835 3,870 +0.07(+0.96%)
May 13, 2016 7.760 7.760 7.760 7.760 527 -0.09(-1.17%)
May 12, 2016 7.852 7.852 7.852 7.852 151 -0.03(-0.42%)
May 09, 2016 7.702 7.885 7.885 7.885 3,125 +0.01(+0.11%)
May 06, 2016 7.868 7.877 7.868 7.877 538 +0.06(+0.74%)
May 04, 2016 7.810 7.819 7.819 7.819 75 +0.00(+0.00%)
May 03, 2016 7.819 7.874 7.817 7.819 3,810 +0.07(+0.86%)
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.