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 )

11.86 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 3.327 3.327 3.327 3.327 6,852 +0.00(+0.00%)
Jul 30, 2012 3.327 3.327 3.327 3.327 1,724 +0.04(+1.27%)
Jul 27, 2012 3.743 3.743 3.244 3.285 10,492 -0.25(-7.06%)
Jul 26, 2012 3.460 4.084 3.460 3.535 15,636 -0.55(-13.44%)
Jul 25, 2012 4.084 4.084 4.084 4.084 360 +0.13(+3.37%)
Jul 24, 2012 4.067 4.134 3.951 3.951 2,313 +0.08(+2.15%)
Jul 23, 2012 4.034 4.101 3.826 3.868 4,319 -0.21(-5.10%)
Jul 20, 2012 4.076 4.076 4.076 4.076 120 -0.17(-3.92%)
Jul 19, 2012 4.084 4.554 4.084 4.242 2,043 +0.17(+4.08%)
Jul 18, 2012 4.225 4.342 4.076 4.076 4,568 -0.14(-3.35%)
Jul 17, 2012 4.009 4.558 4.009 4.217 1,683 +0.06(+1.40%)
Jul 16, 2012 3.851 4.367 3.851 4.159 17,144 +0.32(+8.23%)
Jul 13, 2012 4.076 4.175 3.843 3.843 2,404 -0.30(-7.23%)
Jul 12, 2012 4.126 4.171 4.084 4.142 2,644 -0.17(-3.86%)
Jul 11, 2012 4.225 4.309 3.843 4.309 6,791 +0.32(+7.92%)
Jul 10, 2012 3.943 4.163 3.943 3.992 2,786 +0.12(+3.23%)
Jul 09, 2012 3.909 4.076 3.859 3.868 3,501 +0.05(+1.31%)
Jul 06, 2012 3.784 3.934 3.784 3.818 2,953 -0.17(-4.18%)
Jul 03, 2012 4.059 3.984 3.984 3.984 6,852 -0.35(-8.06%)
Jul 02, 2012 3.626 4.333 3.626 4.333 5,764 +0.40(+10.15%)
Jun 29, 2012 4.142 4.234 3.934 3.934 2,993 -0.22(-5.40%)
Jun 28, 2012 4.367 4.491 3.909 4.159 11,428 -0.29(-6.54%)
Jun 27, 2012 3.976 4.475 3.859 4.450 2,404 +0.27(+6.57%)
Jun 26, 2012 4.450 4.824 3.610 4.175 4,836 -0.42(-9.06%)
Jun 25, 2012 4.400 4.595 4.250 4.591 2,464 +0.34(+8.02%)
Jun 22, 2012 4.600 4.625 4.250 4.250 4,355 -0.38(-8.26%)
Jun 21, 2012 4.741 4.907 4.583 4.633 1,963 -0.28(-5.67%)
Jun 20, 2012 4.749 4.991 4.591 4.912 15,093 -0.03(-0.59%)
Jun 19, 2012 4.941 4.941 4.941 4.941 120 -0.04(-0.83%)
Jun 18, 2012 4.783 4.991 4.733 4.982 3,621 +0.12(+2.57%)
Jun 15, 2012 4.816 4.857 4.375 4.857 4,292 +0.03(+0.69%)
Jun 14, 2012 4.866 5.140 4.753 4.824 1,956 +0.28(+6.23%)
Jun 13, 2012 5.307 5.307 4.367 4.541 5,530 -0.87(-16.00%)
Jun 12, 2012 4.741 5.406 4.292 5.406 2,172 +0.67(+14.04%)
Jun 11, 2012 5.756 5.756 4.175 4.741 8,313 -1.00(-17.39%)
Jun 08, 2012 5.847 5.847 4.999 5.739 4,087 -0.29(-4.83%)
Jun 07, 2012 6.405 6.405 5.456 6.030 15,922 -0.27(-4.23%)
Jun 06, 2012 5.040 6.704 4.932 6.296 12,341 +1.26(+25.12%)
Jun 05, 2012 4.184 5.157 4.184 5.032 21,158 +0.72(+16.57%)
Jun 04, 2012 4.333 4.367 4.317 4.317 3,366 +0.01(+0.19%)
Jun 01, 2012 4.109 4.433 4.109 4.309 3,246 +0.15(+3.60%)
May 31, 2012 4.159 4.159 4.159 4.159 360 +0.02(+0.40%)
May 30, 2012 4.159 4.392 3.768 4.142 4,414 -0.22(-4.96%)
May 29, 2012 4.491 4.491 3.535 4.358 3,573 +0.07(+1.55%)
May 25, 2012 3.718 4.774 3.701 4.292 8,691 +0.55(+14.67%)
May 24, 2012 3.585 3.743 3.585 3.743 2,103 +0.25(+7.14%)
May 23, 2012 3.410 3.643 3.410 3.493 1,833 -0.09(-2.55%)
May 22, 2012 3.643 3.743 3.585 3.585 1,858 -0.06(-1.60%)
May 21, 2012 3.701 3.743 3.643 3.643 2,089 -0.06(-1.57%)
May 18, 2012 3.502 3.701 3.468 3.701 2,164 +0.04(+1.14%)
May 17, 2012 3.493 3.660 3.435 3.660 3,545 -0.07(-2.00%)
May 16, 2012 3.410 3.743 3.410 3.735 4,287 +0.27(+7.93%)
May 15, 2012 3.377 3.460 3.377 3.460 2,885 -0.28(-7.56%)
May 14, 2012 3.560 3.743 3.410 3.743 2,404 +0.19(+5.39%)
May 11, 2012 3.493 3.743 3.477 3.552 21,483 +0.14(+4.15%)
May 10, 2012 3.460 3.460 3.402 3.410 3,004 -0.07(-1.91%)
May 09, 2012 3.352 3.477 3.352 3.477 240 +0.10(+2.96%)
May 08, 2012 3.352 3.377 3.352 3.377 360 -0.09(-2.64%)
May 07, 2012 3.335 3.468 3.327 3.468 13,224 -0.02(-0.71%)
May 04, 2012 3.502 3.502 3.485 3.493 841 +0.15(+4.48%)
May 03, 2012 3.335 3.502 3.335 3.344 3,847 -0.16(-4.51%)
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.