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 (%)
May 31, 2024 12.07 12.07 11.92 11.98 13,973 +0.10(+0.84%)
May 30, 2024 11.87 12.05 11.68 11.88 26,937 +0.18(+1.53%)
May 29, 2024 11.63 11.83 11.49 11.70 51,235 -0.06(-0.51%)
May 28, 2024 11.82 11.96 11.70 11.76 35,486 +0.01(+0.08%)
May 24, 2024 11.90 11.90 11.71 11.75 32,113 -0.04(-0.34%)
May 23, 2024 12.02 12.07 11.66 11.79 34,893 -0.21(-1.74%)
May 22, 2024 11.80 12.12 11.78 12.00 37,454 +0.22(+1.85%)
May 21, 2024 11.85 11.96 11.69 11.78 23,856 -0.03(-0.25%)
May 20, 2024 11.84 12.08 11.73 11.81 22,326 +0.00(+0.00%)
May 17, 2024 11.91 11.91 11.72 11.81 26,671 +0.01(+0.08%)
May 16, 2024 11.90 11.90 11.70 11.80 44,323 -0.03(-0.25%)
May 15, 2024 11.61 11.88 11.41 11.83 35,842 +0.32(+2.76%)
May 14, 2024 11.49 11.58 11.33 11.51 25,165 +0.17(+1.49%)
May 13, 2024 11.37 11.50 11.25 11.34 18,228 +0.04(+0.35%)
May 10, 2024 11.29 11.38 11.15 11.30 20,453 +0.10(+0.88%)
May 09, 2024 11.20 11.34 11.11 11.20 33,401 +0.01(+0.09%)
May 08, 2024 11.16 11.24 11.15 11.19 13,936 +0.04(+0.36%)
May 07, 2024 11.21 11.43 11.15 11.15 19,637 -0.02(-0.15%)
May 06, 2024 11.04 11.31 11.00 11.17 27,479 +0.08(+0.71%)
May 03, 2024 11.10 11.49 10.99 11.09 37,930 +0.10(+0.89%)
May 02, 2024 10.77 11.20 10.77 10.99 31,358 +0.22(+2.00%)
May 01, 2024 10.68 10.91 10.68 10.78 26,380 +0.11(+1.01%)
Apr 30, 2024 10.73 10.95 10.48 10.67 44,535 -0.20(-1.81%)
Apr 29, 2024 10.58 11.11 10.55 10.87 27,586 +0.27(+2.50%)
Apr 26, 2024 10.77 10.78 10.54 10.60 20,071 -0.05(-0.46%)
Apr 25, 2024 10.63 10.72 10.48 10.65 29,459 +0.09(+0.84%)
Apr 24, 2024 10.45 10.76 10.41 10.56 44,477 -0.04(-0.37%)
Apr 23, 2024 10.69 10.76 10.53 10.60 13,487 +0.10(+0.93%)
Apr 22, 2024 10.49 10.73 10.33 10.50 17,977 +0.07(+0.66%)
Apr 19, 2024 10.23 10.48 10.14 10.44 36,582 +0.18(+1.72%)
Apr 18, 2024 10.33 10.47 10.14 10.26 39,877 -0.08(-0.76%)
Apr 17, 2024 10.40 10.45 10.29 10.34 16,135 -0.06(-0.57%)
Apr 16, 2024 10.41 10.56 10.21 10.40 37,098 +0.01(+0.10%)
Apr 15, 2024 10.36 10.50 10.21 10.39 33,593 +0.01(+0.09%)
Apr 12, 2024 10.31 10.55 10.31 10.38 18,096 -0.06(-0.56%)
Apr 11, 2024 10.52 10.59 10.36 10.44 31,495 -0.09(-0.84%)
Apr 10, 2024 10.59 10.63 10.34 10.52 50,558 -0.23(-2.10%)
Apr 09, 2024 10.76 10.87 10.61 10.75 16,784 +0.07(+0.69%)
Apr 08, 2024 10.79 10.86 10.60 10.68 37,696 +0.02(+0.23%)
Apr 05, 2024 10.62 10.72 10.50 10.65 19,339 +0.06(+0.56%)
Apr 04, 2024 10.89 11.02 10.59 10.59 22,032 -0.15(-1.37%)
Apr 03, 2024 10.63 10.81 10.63 10.74 20,278 +0.04(+0.37%)
Apr 02, 2024 10.85 10.97 10.60 10.70 31,786 -0.25(-2.24%)
Apr 01, 2024 11.28 11.37 10.93 10.95 21,193 -0.34(-3.04%)
Mar 28, 2024 10.90 11.42 10.90 11.29 28,246 +0.33(+3.05%)
Mar 27, 2024 10.64 10.99 10.64 10.96 44,850 +0.26(+2.39%)
Mar 26, 2024 10.81 11.04 10.65 10.70 34,119 -0.14(-1.27%)
Mar 25, 2024 11.02 11.11 10.83 10.84 22,337 -0.15(-1.34%)
Mar 22, 2024 11.12 11.12 10.89 10.98 28,566 -0.08(-0.71%)
Mar 21, 2024 11.08 11.18 10.96 11.06 45,611 +0.13(+1.17%)
Mar 20, 2024 10.49 11.02 10.32 10.94 71,875 +0.44(+4.21%)
Mar 19, 2024 10.45 10.53 10.33 10.49 28,576 +0.06(+0.56%)
Mar 18, 2024 10.57 10.60 10.41 10.44 22,700 -0.13(-1.21%)
Mar 15, 2024 10.56 10.75 10.30 10.56 87,924 -0.07(-0.65%)
Mar 14, 2024 10.75 10.91 10.56 10.63 28,679 -0.20(-1.81%)
Mar 13, 2024 10.89 10.97 10.76 10.83 30,599 +0.01(+0.09%)
Mar 12, 2024 10.80 10.91 10.73 10.82 19,987 -0.05(-0.45%)
Mar 11, 2024 10.92 11.03 10.83 10.87 39,877 -0.04(-0.36%)
Mar 08, 2024 11.10 11.10 10.79 10.91 32,665 -0.03(-0.27%)
Mar 07, 2024 11.22 11.23 10.85 10.94 32,399 -0.14(-1.24%)
Mar 06, 2024 11.28 11.29 10.84 11.07 23,480 -0.06(-0.53%)
Mar 05, 2024 10.81 11.28 10.81 11.13 17,194 +0.14(+1.25%)
Mar 04, 2024 11.06 11.11 10.84 10.99 16,573 +0.05(+0.45%)
Mar 01, 2024 11.07 11.09 10.82 10.95 29,070 -0.19(-1.68%)
Feb 29, 2024 10.98 11.29 10.87 11.13 35,217 +0.38(+3.56%)
Feb 28, 2024 10.96 11.17 10.68 10.75 89,682 -0.29(-2.67%)
Feb 27, 2024 11.08 11.14 11.00 11.04 19,837 +0.10(+0.90%)
Feb 26, 2024 10.90 11.26 10.90 10.95 26,050 -0.06(-0.54%)
Feb 23, 2024 10.81 11.10 10.73 11.00 142,182 +0.11(+0.99%)
Feb 22, 2024 10.96 11.05 10.69 10.90 35,731 -0.12(-1.07%)
Feb 21, 2024 11.24 11.30 10.90 11.01 52,543 -0.25(-2.18%)
Feb 20, 2024 11.20 11.53 11.20 11.26 30,737 -0.09(-0.78%)
Feb 16, 2024 11.38 11.51 11.30 11.35 30,288 -0.12(-1.03%)
Feb 15, 2024 11.08 11.50 10.98 11.47 38,785 +0.48(+4.38%)
Feb 14, 2024 10.84 10.98 10.72 10.98 31,593 +0.24(+2.19%)
Feb 13, 2024 11.29 11.42 10.71 10.75 52,342 -0.78(-6.73%)
Feb 12, 2024 11.29 11.58 11.29 11.52 46,454 +0.22(+1.91%)
Feb 09, 2024 11.17 11.36 10.97 11.31 32,904 +0.12(+1.05%)
Feb 08, 2024 11.28 11.30 11.15 11.19 23,019 -0.07(-0.61%)
Feb 07, 2024 11.40 11.46 11.14 11.26 36,917 -0.17(-1.46%)
Feb 06, 2024 11.51 11.58 11.34 11.43 29,401 -0.08(-0.66%)
Feb 05, 2024 11.42 11.56 11.36 11.50 86,326 -0.02(-0.17%)
Feb 02, 2024 11.46 11.70 11.42 11.52 42,207 -0.09(-0.75%)
Feb 01, 2024 11.96 11.98 11.40 11.61 73,407 -0.28(-2.37%)
Jan 31, 2024 12.45 12.55 11.89 11.89 42,581 -0.68(-5.41%)
Jan 30, 2024 12.49 12.69 12.49 12.57 31,474 +0.08(+0.62%)
Jan 29, 2024 12.65 13.06 12.45 12.49 84,092 -0.29(-2.28%)
Jan 26, 2024 12.88 12.88 12.62 12.79 10,394 +0.05(+0.38%)
Jan 25, 2024 12.87 12.89 12.28 12.74 21,169 +0.03(+0.23%)
Jan 24, 2024 12.46 12.98 12.46 12.71 28,592 +0.17(+1.32%)
Jan 23, 2024 12.80 12.80 12.54 12.54 33,500 -0.13(-1.00%)
Jan 22, 2024 12.06 12.77 12.06 12.67 84,549 +0.61(+5.08%)
Jan 19, 2024 12.11 12.13 11.97 12.06 23,993 +0.02(+0.16%)
Jan 18, 2024 12.10 12.24 12.00 12.04 28,961 +0.02(+0.16%)
Jan 17, 2024 11.97 12.26 11.94 12.02 36,848 -0.09(-0.72%)
Jan 16, 2024 12.24 12.40 12.07 12.10 35,744 -0.20(-1.66%)
Jan 12, 2024 12.44 12.59 12.16 12.31 20,944 -0.05(-0.39%)
Jan 11, 2024 12.45 12.69 12.21 12.36 38,665 -0.12(-0.94%)
Jan 10, 2024 12.52 12.56 12.29 12.47 54,834 -0.07(-0.54%)
Jan 09, 2024 12.55 12.72 12.49 12.54 31,659 -0.14(-1.07%)
Jan 08, 2024 12.79 12.87 12.64 12.68 28,583 -0.11(-0.84%)
Jan 05, 2024 12.55 13.01 12.54 12.79 130,458 +0.18(+1.39%)
Jan 04, 2024 12.56 12.73 12.52 12.61 36,114 +0.05(+0.39%)
Jan 03, 2024 12.77 12.77 12.52 12.56 83,544 -0.18(-1.37%)
Jan 02, 2024 12.78 13.05 12.62 12.74 94,704 -0.19(-1.50%)
Dec 29, 2023 12.87 13.04 12.79 12.93 32,896 -0.03(-0.23%)
Dec 28, 2023 13.06 13.06 12.89 12.96 20,089 +0.00(+0.00%)
Dec 27, 2023 12.90 13.03 12.83 12.96 54,000 +0.02(+0.15%)
Dec 26, 2023 12.82 13.06 12.75 12.94 27,680 +0.11(+0.83%)
Dec 22, 2023 12.78 12.94 12.65 12.83 32,466 +0.10(+0.76%)
Dec 21, 2023 12.78 13.02 12.51 12.74 58,400 +0.11(+0.85%)
Dec 20, 2023 12.66 13.20 12.59 12.63 94,572 -0.12(-0.92%)
Dec 19, 2023 12.42 12.87 12.40 12.75 87,021 +0.33(+2.66%)
Dec 18, 2023 12.45 12.59 12.17 12.42 78,474 +0.05(+0.39%)
Dec 15, 2023 12.14 12.61 12.06 12.37 147,081 +0.28(+2.33%)
Dec 14, 2023 11.67 12.39 11.66 12.09 154,816 +0.23(+1.97%)
Dec 13, 2023 11.43 12.04 11.40 11.85 160,429 +0.48(+4.19%)
Dec 12, 2023 11.38 11.50 11.26 11.38 31,440 +0.08(+0.69%)
Dec 11, 2023 11.32 11.41 11.23 11.30 32,885 +0.04(+0.35%)
Dec 08, 2023 11.16 11.37 11.14 11.26 15,660 +0.12(+1.05%)
Dec 07, 2023 10.89 11.26 10.89 11.14 34,126 +0.21(+1.96%)
Dec 06, 2023 11.00 11.32 10.90 10.93 53,768 -0.03(-0.27%)
Dec 05, 2023 11.00 11.18 10.94 10.96 40,372 -0.13(-1.14%)
Dec 04, 2023 10.70 11.11 10.70 11.08 60,439 +0.34(+3.17%)
Dec 01, 2023 10.55 10.94 10.41 10.74 67,656 +0.31(+2.98%)
Nov 30, 2023 10.51 10.55 10.36 10.43 41,855 +0.04(+0.37%)
Nov 29, 2023 10.26 10.58 10.21 10.39 107,030 +0.18(+1.81%)
Nov 28, 2023 10.24 10.35 10.18 10.21 51,507 -0.03(-0.28%)
Nov 27, 2023 10.25 10.38 10.23 10.24 28,977 -0.11(-1.03%)
Nov 24, 2023 10.32 10.47 10.30 10.35 8,612 -0.03(-0.28%)
Nov 22, 2023 10.38 10.50 10.26 10.37 26,390 +0.12(+1.14%)
Nov 21, 2023 10.22 10.39 10.22 10.26 16,015 -0.10(-0.94%)
Nov 20, 2023 10.39 10.52 10.31 10.35 34,837 -0.06(-0.56%)
Nov 17, 2023 10.26 10.46 10.17 10.41 62,153 +0.23(+2.29%)
Nov 16, 2023 10.21 10.21 10.09 10.18 23,864 -0.01(-0.10%)
Nov 15, 2023 10.20 10.40 10.19 10.19 71,537 -0.02(-0.19%)
Nov 14, 2023 10.06 10.52 9.781 10.21 101,661 +0.41(+4.17%)
Nov 13, 2023 9.771 9.869 9.645 9.801 18,393 +0.00(+0.00%)
Nov 10, 2023 9.762 9.869 9.694 9.801 24,463 +0.07(+0.70%)
Nov 09, 2023 9.859 10.01 9.616 9.733 17,944 -0.08(-0.79%)
Nov 08, 2023 10.01 10.01 9.762 9.810 22,498 -0.15(-1.46%)
Nov 07, 2023 10.03 10.13 9.898 9.956 24,174 -0.05(-0.49%)
Nov 06, 2023 10.03 10.09 9.899 10.00 17,880 -0.02(-0.19%)
Nov 03, 2023 10.10 10.10 9.865 10.02 44,191 +0.11(+1.07%)
Nov 02, 2023 9.764 10.04 9.620 9.918 26,016 +0.31(+3.20%)
Nov 01, 2023 9.553 9.735 9.466 9.610 17,528 +0.04(+0.40%)
Oct 31, 2023 9.437 9.745 9.437 9.572 32,350 +0.13(+1.43%)
Oct 30, 2023 9.322 9.572 9.245 9.437 33,794 +0.19(+2.08%)
Oct 27, 2023 9.331 9.418 9.101 9.245 34,181 -0.04(-0.41%)
Oct 26, 2023 9.379 9.610 9.245 9.283 27,755 +0.15(+1.69%)
Oct 25, 2023 9.139 9.264 9.024 9.129 28,207 -0.10(-1.04%)
Oct 24, 2023 9.226 9.303 8.999 9.226 26,344 +0.02(+0.21%)
Oct 23, 2023 9.303 9.505 9.187 9.206 34,638 -0.18(-1.95%)
Oct 20, 2023 9.610 9.610 9.360 9.389 33,285 -0.20(-2.11%)
Oct 19, 2023 9.582 9.909 9.553 9.591 30,118 +0.05(+0.50%)
Oct 18, 2023 9.630 9.697 9.437 9.543 24,758 -0.13(-1.29%)
Oct 17, 2023 9.649 9.961 9.649 9.668 40,357 +0.07(+0.70%)
Oct 16, 2023 9.582 9.774 9.577 9.601 34,823 +0.13(+1.32%)
Oct 13, 2023 9.707 9.707 9.466 9.476 33,044 -0.14(-1.50%)
Oct 12, 2023 9.678 9.697 9.582 9.620 35,778 -0.12(-1.19%)
Oct 11, 2023 9.620 9.803 9.567 9.735 53,919 +0.13(+1.40%)
Oct 10, 2023 9.582 9.726 9.562 9.601 41,146 +0.02(+0.20%)
Oct 09, 2023 9.543 9.658 9.543 9.582 23,149 -0.01(-0.10%)
Oct 06, 2023 9.649 9.649 9.533 9.591 27,642 -0.01(-0.15%)
Oct 05, 2023 9.466 9.630 9.447 9.606 40,106 +0.14(+1.47%)
Oct 04, 2023 9.572 9.572 9.331 9.466 34,690 +0.04(+0.41%)
Oct 03, 2023 9.514 9.668 9.360 9.428 37,446 -0.11(-1.11%)
Oct 02, 2023 9.553 9.822 9.505 9.533 46,699 -0.08(-0.85%)
Sep 29, 2023 9.466 9.755 9.418 9.615 224,676 +0.15(+1.58%)
Sep 28, 2023 9.418 9.562 9.389 9.466 39,691 +0.10(+1.03%)
Sep 27, 2023 9.505 9.505 9.331 9.370 30,659 -0.02(-0.20%)
Sep 26, 2023 9.442 9.442 9.303 9.389 78,276 +0.03(+0.31%)
Sep 25, 2023 9.331 9.389 9.216 9.360 76,163 -0.03(-0.31%)
Sep 22, 2023 9.428 9.533 9.331 9.389 99,702 -0.04(-0.41%)
Sep 21, 2023 9.360 9.514 9.293 9.428 110,244 -0.01(-0.15%)
Sep 20, 2023 9.562 9.620 9.379 9.442 133,543 -0.07(-0.76%)
Sep 19, 2023 9.591 9.812 9.379 9.514 148,887 -0.03(-0.30%)
Sep 18, 2023 9.803 9.803 9.466 9.543 54,926 -0.19(-1.98%)
Sep 15, 2023 9.870 9.986 9.658 9.735 110,866 -0.16(-1.65%)
Sep 14, 2023 9.764 9.928 9.764 9.899 18,556 +0.14(+1.48%)
Sep 13, 2023 9.735 9.832 9.668 9.755 23,271 -0.04(-0.39%)
Sep 12, 2023 9.812 9.841 9.726 9.793 21,410 +0.00(+0.00%)
Sep 11, 2023 9.957 10.03 9.678 9.793 99,256 -0.06(-0.59%)
Sep 08, 2023 9.822 9.986 9.767 9.851 14,600 +0.05(+0.49%)
Sep 07, 2023 9.832 9.918 9.673 9.803 123,644 -0.06(-0.59%)
Sep 06, 2023 9.957 10.07 9.774 9.860 30,853 -0.14(-1.44%)
Sep 05, 2023 10.15 10.16 9.937 10.00 37,632 -0.13(-1.33%)
Sep 01, 2023 10.09 10.23 10.06 10.14 25,115 +0.13(+1.25%)
Aug 31, 2023 9.995 10.18 9.966 10.01 26,584 +0.01(+0.10%)
Aug 30, 2023 10.04 10.20 9.918 10.00 19,518 -0.06(-0.57%)
Aug 29, 2023 9.995 10.11 9.918 10.06 20,059 +0.09(+0.87%)
Aug 28, 2023 10.03 10.18 9.870 9.976 33,644 -0.05(-0.48%)
Aug 25, 2023 10.05 10.20 9.856 10.02 15,668 -0.05(-0.48%)
Aug 24, 2023 10.19 10.34 10.03 10.07 22,494 -0.10(-0.95%)
Aug 23, 2023 9.986 10.28 9.841 10.17 51,803 +0.28(+2.82%)
Aug 22, 2023 10.08 10.08 9.791 9.889 29,228 -0.12(-1.15%)
Aug 21, 2023 10.05 10.05 9.870 10.00 31,947 -0.05(-0.48%)
Aug 18, 2023 9.909 10.21 9.909 10.05 36,238 +0.08(+0.77%)
Aug 17, 2023 9.918 10.04 9.880 9.976 33,368 +0.05(+0.48%)
Aug 16, 2023 10.06 10.06 9.889 9.928 18,859 +0.06(+0.58%)
Aug 15, 2023 9.976 9.976 9.832 9.870 25,533 -0.18(-1.82%)
Aug 14, 2023 10.05 10.19 9.966 10.05 25,774 -0.10(-0.95%)
Aug 11, 2023 10.07 10.27 10.02 10.15 51,666 +0.08(+0.76%)
Aug 10, 2023 10.33 10.39 10.00 10.07 67,292 -0.25(-2.42%)
Aug 09, 2023 10.54 10.58 10.28 10.32 47,721 -0.22(-2.10%)
Aug 08, 2023 10.59 10.70 10.47 10.54 62,822 -0.11(-0.99%)
Aug 07, 2023 10.66 10.80 10.58 10.65 39,251 +0.04(+0.36%)
Aug 04, 2023 10.30 10.70 10.27 10.61 50,177 +0.30(+2.96%)
Aug 03, 2023 10.19 10.34 10.13 10.31 33,874 +0.11(+1.12%)
Aug 02, 2023 10.16 10.28 10.08 10.19 39,129 -0.02(-0.19%)
Aug 01, 2023 10.19 10.21 10.01 10.21 26,487 +0.00(+0.00%)
Jul 31, 2023 10.24 10.26 10.13 10.21 33,832 -0.05(-0.46%)
Jul 28, 2023 10.15 10.63 10.15 10.26 20,832 +0.15(+1.51%)
Jul 27, 2023 10.38 10.45 10.07 10.11 41,422 -0.01(-0.09%)
Jul 26, 2023 9.830 10.23 9.751 10.12 50,620 +0.27(+2.71%)
Jul 25, 2023 9.887 10.06 9.821 9.849 33,353 -0.05(-0.48%)
Jul 24, 2023 9.744 9.983 9.590 9.897 32,196 +0.21(+2.16%)
Jul 21, 2023 9.840 9.935 9.668 9.687 47,278 -0.15(-1.55%)
Jul 20, 2023 9.830 9.859 9.792 9.840 107,640 +0.06(+0.58%)
Jul 19, 2023 9.630 9.783 9.611 9.783 40,135 +0.12(+1.28%)
Jul 18, 2023 9.411 9.792 9.411 9.659 72,929 +0.25(+2.63%)
Jul 17, 2023 9.402 9.525 9.340 9.411 30,053 +0.01(+0.10%)
Jul 14, 2023 9.449 9.449 9.192 9.402 24,975 +0.01(+0.10%)
Jul 13, 2023 9.278 9.621 9.249 9.392 50,349 +0.10(+1.02%)
Jul 12, 2023 9.049 9.459 9.030 9.297 24,976 +0.32(+3.61%)
Jul 11, 2023 8.973 9.125 8.925 8.973 15,471 +0.00(+0.00%)
Jul 10, 2023 8.887 9.016 8.878 8.973 30,398 +0.06(+0.64%)
Jul 07, 2023 8.773 8.992 8.773 8.916 103,005 +0.15(+1.74%)
Jul 06, 2023 8.859 8.859 8.601 8.763 40,643 -0.15(-1.71%)
Jul 05, 2023 8.973 9.049 8.821 8.916 37,914 -0.07(-0.74%)
Jul 03, 2023 9.097 9.135 8.954 8.982 14,898 +0.01(+0.11%)
Jun 30, 2023 9.059 9.173 8.916 8.973 56,267 -0.07(-0.74%)
Jun 29, 2023 9.116 9.163 8.982 9.040 21,566 -0.01(-0.11%)
Jun 28, 2023 9.116 9.154 8.935 9.049 34,201 -0.07(-0.78%)
Jun 27, 2023 9.135 9.257 8.981 9.120 35,506 +0.02(+0.26%)
Jun 26, 2023 9.154 9.268 9.068 9.097 28,908 -0.05(-0.52%)
Jun 23, 2023 9.087 9.249 8.878 9.144 404,366 +0.00(+0.00%)
Jun 22, 2023 9.068 9.287 8.954 9.144 40,096 +0.06(+0.63%)
Jun 21, 2023 9.306 9.363 8.925 9.087 189,192 -0.23(-2.45%)
Jun 20, 2023 9.373 9.487 9.221 9.316 49,599 -0.06(-0.61%)
Jun 16, 2023 9.421 9.449 9.282 9.373 167,516 -0.03(-0.30%)
Jun 15, 2023 9.373 9.497 9.212 9.402 56,661 +0.04(+0.41%)
Jun 14, 2023 9.430 9.602 9.316 9.363 59,183 -0.10(-1.01%)
Jun 13, 2023 9.440 9.621 9.421 9.459 46,629 +0.02(+0.20%)
Jun 12, 2023 9.602 9.716 9.382 9.440 50,660 -0.19(-1.98%)
Jun 09, 2023 9.621 9.706 9.525 9.630 55,835 -0.03(-0.30%)
Jun 08, 2023 9.659 9.735 9.573 9.659 69,141 +0.00(+0.00%)
Jun 07, 2023 9.268 9.668 9.259 9.659 114,904 +0.40(+4.32%)
Jun 06, 2023 9.097 9.430 9.097 9.259 109,609 +0.16(+1.78%)
Jun 05, 2023 9.030 9.268 9.020 9.097 95,600 +0.05(+0.53%)
Jun 02, 2023 8.954 9.068 8.883 9.049 90,857 +0.17(+1.93%)
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.