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 -0.21 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 29, 2002 5.485 5.485 5.485 5.485 751 +0.11(+2.03%)
Aug 28, 2002 5.376 5.376 5.376 5.376 375 +0.01(+0.13%)
Aug 27, 2002 5.369 5.369 5.369 5.369 187 -0.12(-2.11%)
Aug 26, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 23, 2002 5.485 5.485 5.485 5.485 3,381 +0.00(+0.01%)
Aug 22, 2002 5.366 5.485 5.325 5.485 24,233 +0.20(+3.86%)
Aug 21, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Aug 20, 2002 5.281 5.281 5.281 5.281 187 +0.09(+1.64%)
Aug 16, 2002 5.195 5.195 5.195 5.195 751 +0.00(+0.00%)
Aug 15, 2002 5.195 5.195 5.195 5.195 0 +0.00(+0.00%)
Aug 14, 2002 5.485 5.485 5.195 5.195 1,314 -0.09(-1.61%)
Aug 13, 2002 5.281 5.281 5.281 5.281 1,127 -0.20(-3.73%)
Aug 12, 2002 5.485 5.485 5.485 5.485 0 +0.12(+2.22%)
Aug 07, 2002 5.366 5.366 5.366 5.366 112,713 +0.00(+0.00%)
Aug 06, 2002 5.366 5.366 5.366 5.366 0 +0.00(+0.00%)
Aug 05, 2002 5.478 5.478 5.366 5.366 1,127 +0.12(+2.27%)
Aug 02, 2002 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Aug 01, 2002 5.247 5.247 5.247 5.247 187 -0.13(-2.41%)
Jul 31, 2002 5.315 5.451 5.315 5.376 5,259 +0.06(+1.15%)
Jul 30, 2002 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jul 29, 2002 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jul 26, 2002 5.315 5.315 5.315 5.315 1,878 +0.36(+7.22%)
Jul 25, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Jul 24, 2002 5.162 5.195 4.957 4.957 3,381 -0.28(-5.27%)
Jul 23, 2002 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Jul 22, 2002 5.318 5.318 5.233 5.233 2,442 -0.09(-1.61%)
Jul 19, 2002 5.366 5.366 5.318 5.318 1,314 -0.17(-3.04%)
Jul 17, 2002 5.485 5.485 5.485 5.485 5,447 -0.03(-0.49%)
Jul 12, 2002 5.516 5.516 5.512 5.512 5,635 +0.23(+4.39%)
Jul 11, 2002 4.947 5.281 4.947 5.281 1,502 -0.20(-3.72%)
Jul 10, 2002 5.349 5.349 5.349 5.485 2,254 +0.17(+3.20%)
Jul 09, 2002 5.110 5.315 5.090 5.315 2,817 +0.20(+4.00%)
Jul 08, 2002 4.671 5.110 4.671 5.110 751 +0.44(+9.41%)
Jul 05, 2002 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Jul 04, 2002 4.671 4.671 4.671 4.671 1,878 +0.00(+0.00%)
Jul 03, 2002 4.671 4.671 4.671 4.671 1,878 -0.05(-1.01%)
Jul 02, 2002 4.719 4.719 4.667 4.719 5,072 +0.03(+0.73%)
Jul 01, 2002 4.684 4.684 4.684 4.684 939 +0.00(+0.00%)
Jun 28, 2002 4.684 4.684 4.684 4.684 375 -0.05(-1.08%)
Jun 27, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
Jun 26, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
Jun 25, 2002 4.736 4.736 4.736 4.736 187 +0.00(+0.00%)
Jun 21, 2002 4.633 4.736 4.633 4.736 1,314 +0.10(+2.21%)
Jun 20, 2002 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Jun 19, 2002 4.633 4.702 4.633 4.633 3,193 +0.00(+0.00%)
Jun 18, 2002 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Jun 17, 2002 4.633 4.633 4.633 4.633 187 +0.03(+0.74%)
Jun 14, 2002 4.633 4.633 4.599 4.599 939 +0.03(+0.75%)
Jun 12, 2002 4.531 4.565 4.531 4.565 6,762 +0.00(+0.00%)
Jun 11, 2002 4.565 4.565 4.565 4.565 3,569 +0.02(+0.37%)
Jun 10, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Jun 07, 2002 4.617 4.617 4.548 4.548 751 -0.14(-2.91%)
Jun 06, 2002 4.684 4.684 4.684 4.684 0 +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.