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 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.