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 )

11.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2013 5.149 5.440 4.991 4.991 0 -0.17(-3.22%)
Apr 29, 2013 4.982 5.157 4.982 5.157 11,294 +0.17(+3.51%)
Apr 26, 2013 4.991 4.991 4.961 4.982 3,110 +0.02(+0.34%)
Apr 25, 2013 4.991 4.991 4.907 4.966 7,454 -0.00(-0.00%)
Apr 24, 2013 4.932 4.966 4.791 4.966 0 +0.06(+1.19%)
Apr 23, 2013 4.982 4.982 4.907 4.907 1,683 +0.00(+0.00%)
Apr 22, 2013 4.907 4.991 4.829 4.907 6,937 +0.15(+3.15%)
Apr 19, 2013 4.708 4.907 4.699 4.758 17,263 +0.14(+3.06%)
Apr 18, 2013 4.608 4.616 4.575 4.616 5,510 +0.02(+0.36%)
Apr 17, 2013 4.508 4.600 4.500 4.600 510 +0.02(+0.55%)
Apr 16, 2013 4.367 4.575 4.367 4.575 2,540 +0.04(+0.90%)
Apr 15, 2013 4.534 4.534 4.534 4.534 228 +0.06(+1.36%)
Apr 12, 2013 4.450 4.473 4.450 4.473 2,642 +0.06(+1.40%)
Apr 11, 2013 4.412 4.412 4.412 4.412 240 -0.15(-3.39%)
Apr 10, 2013 4.525 4.575 4.525 4.566 6,372 +0.00(+0.00%)
Apr 09, 2013 4.566 4.566 4.566 4.566 120 -0.01(-0.18%)
Apr 08, 2013 4.575 4.591 4.491 4.575 4,708 +0.00(+0.00%)
Apr 05, 2013 4.583 4.583 4.575 4.575 1,773 +0.02(+0.55%)
Apr 04, 2013 4.458 4.550 4.458 4.550 375 +0.13(+3.01%)
Apr 03, 2013 4.333 4.417 4.333 4.417 360 -0.06(-1.30%)
Apr 02, 2013 4.591 4.617 4.400 4.475 4,448 -0.06(-1.28%)
Apr 01, 2013 4.566 4.691 4.533 4.533 5,073 +0.00(+0.00%)
Mar 28, 2013 4.500 4.575 4.500 4.533 14,055 -0.03(-0.58%)
Mar 27, 2013 4.560 4.560 4.560 4.560 120 -0.02(-0.51%)
Mar 26, 2013 4.541 4.683 4.541 4.583 2,969 -0.05(-1.08%)
Mar 25, 2013 4.633 4.633 4.633 4.633 120 +0.13(+2.96%)
Mar 22, 2013 4.525 4.533 4.500 4.500 601 -0.03(-0.73%)
Mar 21, 2013 4.525 4.533 4.525 4.533 4,328 +0.00(+0.00%)
Mar 19, 2013 4.541 4.533 4.533 4.533 2,404 -0.16(-3.45%)
Mar 18, 2013 4.533 4.724 4.533 4.695 5,271 +0.16(+3.57%)
Mar 15, 2013 4.491 4.533 4.491 4.533 1,749 -0.00(-0.00%)
Mar 13, 2013 4.533 4.533 4.533 4.533 360 +0.00(+0.00%)
Mar 12, 2013 4.525 4.533 4.525 4.533 3,727 -0.03(-0.73%)
Mar 11, 2013 4.525 4.566 4.525 4.566 5,336 +0.05(+1.10%)
Mar 08, 2013 4.417 4.525 4.408 4.516 841 -0.01(-0.18%)
Mar 07, 2013 4.525 4.525 4.525 4.525 120 +0.01(+0.18%)
Mar 06, 2013 4.516 4.516 4.516 4.516 120 +0.12(+2.84%)
Mar 05, 2013 4.367 4.392 4.350 4.392 6,612 +0.07(+1.54%)
Mar 04, 2013 4.250 4.325 4.250 4.325 580 -0.00(-0.00%)
Mar 01, 2013 4.325 4.325 4.325 4.325 162 -0.13(-2.98%)
Feb 28, 2013 4.250 4.541 4.250 4.458 3,445 +0.20(+4.69%)
Feb 27, 2013 4.284 4.350 4.200 4.259 5,049 -0.14(-3.21%)
Feb 26, 2013 4.192 4.450 4.159 4.400 5,679 +0.13(+3.12%)
Feb 25, 2013 4.375 4.491 4.217 4.267 6,420 -0.07(-1.72%)
Feb 22, 2013 4.342 4.342 4.342 4.342 1,072 +0.02(+0.38%)
Feb 20, 2013 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Feb 19, 2013 4.358 4.358 4.325 4.325 8,180 -0.01(-0.19%)
Feb 15, 2013 4.358 4.383 4.333 4.333 1,442 -0.07(-1.51%)
Feb 14, 2013 4.410 4.410 4.400 4.400 5,650 -0.13(-2.94%)
Feb 13, 2013 4.541 4.575 4.533 4.533 10,880 -0.01(-0.18%)
Feb 11, 2013 4.724 4.541 4.541 4.541 3,727 -0.14(-3.02%)
Feb 08, 2013 4.691 4.691 4.683 4.683 958 +0.00(+0.00%)
Feb 07, 2013 4.770 4.949 4.674 4.683 7,454 -0.09(-1.92%)
Feb 06, 2013 4.442 4.791 4.442 4.774 19,230 +0.01(+0.17%)
Feb 04, 2013 4.575 4.766 4.425 4.766 10,486 +0.28(+6.31%)
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.