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 )

11.49 +0.05 (+0.44%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 14, 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, 2002 4.736 4.736 4.736 4.736 2,442 +0.00(+0.00%)
Apr 29, 2002 4.736 4.736 4.736 4.736 3,193 +0.05(+1.09%)
Apr 26, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 25, 2002 4.736 4.736 4.684 4.684 1,127 +0.07(+1.48%)
Apr 24, 2002 4.616 4.616 4.616 4.616 0 +0.00(+0.00%)
Apr 23, 2002 4.712 4.712 4.565 4.616 20,100 -0.02(-0.37%)
Apr 22, 2002 4.633 4.633 4.633 4.633 187 +0.00(+0.00%)
Apr 19, 2002 4.633 4.633 4.633 4.633 187 -0.00(-0.07%)
Apr 18, 2002 4.637 4.637 4.637 4.637 563 +0.00(+0.00%)
Apr 17, 2002 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
Apr 16, 2002 4.787 4.787 4.637 4.637 4,132 -0.05(-1.02%)
Apr 15, 2002 4.599 4.787 4.599 4.684 8,829 -0.05(-1.08%)
Apr 12, 2002 4.684 4.736 4.684 4.736 751 +0.29(+6.51%)
Apr 11, 2002 4.446 4.446 4.446 4.446 187 -0.24(-5.08%)
Apr 10, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 09, 2002 4.684 4.684 4.684 4.684 187 -0.00(-0.01%)
Apr 08, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 05, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 04, 2002 4.684 4.684 4.684 4.684 187 +0.26(+5.77%)
Apr 03, 2002 4.429 4.429 4.429 4.429 6,762 -0.00(-0.06%)
Apr 02, 2002 4.429 4.431 4.429 4.431 2,066 +0.00(+0.06%)
Apr 01, 2002 4.429 4.429 4.429 4.429 375 -0.27(-5.80%)
Mar 29, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Mar 28, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Mar 27, 2002 4.701 4.702 4.701 4.702 939 +0.00(+0.00%)
Mar 26, 2002 4.702 4.702 4.702 4.702 187 +0.00(+0.00%)
Mar 25, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Mar 22, 2002 4.702 4.702 4.702 4.702 375 +0.27(+6.15%)
Mar 21, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Mar 20, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Mar 19, 2002 4.429 4.429 4.429 4.429 751 -0.17(-3.70%)
Mar 18, 2002 4.599 4.599 4.599 4.599 2,817 +0.09(+1.89%)
Mar 15, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Mar 14, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Mar 13, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Mar 12, 2002 4.514 4.514 4.514 4.514 375 -0.09(-1.85%)
Mar 11, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Mar 08, 2002 4.599 4.599 4.599 4.599 939 +0.09(+1.89%)
Mar 07, 2002 4.514 4.514 4.514 4.514 1,878 -0.09(-1.85%)
Mar 06, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Mar 05, 2002 4.514 4.599 4.514 4.599 2,254 +0.09(+1.89%)
Mar 04, 2002 4.514 4.514 4.514 4.514 375 -0.09(-1.85%)
Mar 01, 2002 4.599 4.599 4.599 4.599 375 +0.17(+3.85%)
Feb 28, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Feb 27, 2002 4.364 4.429 4.364 4.429 1,878 +0.00(+0.00%)
Feb 26, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Feb 25, 2002 4.429 4.429 4.429 4.429 375 -0.09(-1.89%)
Feb 22, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Feb 21, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Feb 20, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Feb 19, 2002 4.514 4.514 4.514 4.514 187 -0.08(-1.78%)
Feb 18, 2002 4.596 4.596 4.596 4.596 187 +0.00(+0.00%)
Feb 15, 2002 4.596 4.596 4.596 4.596 187 +0.01(+0.30%)
Feb 14, 2002 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Feb 13, 2002 4.582 4.582 4.582 4.582 187 +0.15(+3.46%)
Feb 12, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Feb 11, 2002 4.429 4.429 4.429 4.429 2,254 +0.00(+0.00%)
Feb 08, 2002 4.429 4.429 4.429 4.429 187 -0.05(-1.14%)
Feb 07, 2002 4.565 4.565 4.480 4.480 751 -0.20(-4.36%)
Feb 06, 2002 4.684 4.684 4.684 4.684 1,314 +0.00(+0.00%)
Feb 05, 2002 4.732 4.732 4.684 4.684 751 -0.05(-1.01%)
Feb 04, 2002 4.732 4.732 4.732 4.732 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.