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 )

11.85 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2014 5.007 5.007 5.007 5.007 0 -0.17(-3.37%)
May 27, 2014 5.024 5.182 5.007 5.182 3,053 +0.18(+3.63%)
May 23, 2014 5.024 5.000 5.000 5.000 3,246 -0.07(-1.45%)
May 22, 2014 4.991 5.074 4.991 5.074 963 +0.08(+1.66%)
May 21, 2014 4.991 4.991 4.991 4.991 1,547 -0.08(-1.64%)
May 20, 2014 5.074 5.074 5.032 5.074 3,448 +0.02(+0.49%)
May 19, 2014 4.866 5.074 4.866 5.049 6,196 +0.31(+6.49%)
May 16, 2014 5.032 5.074 4.741 4.741 19,492 -0.28(-5.63%)
May 15, 2014 5.032 5.049 4.984 5.024 4,559 -0.01(-0.17%)
May 14, 2014 5.007 5.040 4.916 5.032 51,109 -0.02(-0.33%)
May 13, 2014 5.024 5.049 5.024 5.049 1,944 +0.03(+0.66%)
May 12, 2014 4.941 5.032 4.916 5.016 10,785 +0.03(+0.50%)
May 09, 2014 4.991 4.991 4.907 4.990 3,212 -0.03(-0.50%)
May 08, 2014 5.032 5.032 4.907 5.016 7,335 +0.12(+2.38%)
May 07, 2014 4.982 5.007 4.533 4.899 15,420 -0.11(-2.16%)
May 05, 2014 4.949 5.007 5.007 5.007 12,623 +0.05(+1.01%)
May 01, 2014 4.957 4.957 4.957 4.957 0 -0.06(-1.23%)
Apr 25, 2014 5.016 5.019 5.019 5.019 15 -0.06(-1.24%)
Apr 24, 2014 5.032 5.099 5.016 5.082 5,383 +0.01(+0.16%)
Apr 22, 2014 5.074 5.074 5.074 5.074 3,005 -0.07(-1.45%)
Apr 17, 2014 5.149 5.149 5.149 5.149 0 +0.07(+1.48%)
Apr 16, 2014 5.023 5.074 5.002 5.074 2,702 -0.07(-1.45%)
Apr 15, 2014 5.154 5.154 5.140 5.149 1,924 +0.16(+3.16%)
Apr 14, 2014 4.991 5.074 4.991 4.991 3,801 -0.16(-3.07%)
Apr 11, 2014 5.049 5.149 5.049 5.149 1,465 -0.03(-0.64%)
Apr 10, 2014 5.157 5.190 4.891 5.182 11,607 +0.02(+0.48%)
Apr 09, 2014 4.991 5.198 4.991 5.157 5,690 +0.08(+1.67%)
Apr 08, 2014 4.891 5.174 4.891 5.072 946 +0.01(+0.30%)
Apr 04, 2014 4.924 5.057 5.057 5.057 7,333 -0.04(-0.82%)
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%)
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.