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 26, 2012 3.419 3.502 3.502 3.502 841 -0.00(-0.14%)
Apr 25, 2012 3.352 3.507 3.352 3.507 480 -0.00(-0.09%)
Apr 24, 2012 3.502 3.510 3.419 3.510 6,075 +0.04(+1.20%)
Apr 23, 2012 3.369 3.493 3.369 3.468 1,138 -0.02(-0.71%)
Apr 20, 2012 3.468 3.502 3.327 3.493 4,607 +0.17(+5.00%)
Apr 18, 2012 3.285 3.327 3.327 3.327 3,847 +0.04(+1.27%)
Apr 17, 2012 3.352 3.360 3.244 3.285 8,518 -0.24(-6.84%)
Apr 16, 2012 3.489 3.527 3.327 3.527 3,266 +0.01(+0.24%)
Apr 11, 2012 3.527 3.518 3.518 3.518 3,366 +0.11(+3.17%)
Apr 10, 2012 3.127 3.527 3.127 3.410 1,418 +0.12(+3.80%)
Apr 09, 2012 3.194 3.443 3.182 3.285 11,838 -0.03(-1.00%)
Apr 05, 2012 3.144 3.319 3.078 3.319 16,723 +0.12(+3.91%)
Apr 04, 2012 3.127 3.194 3.127 3.194 1,562 +0.03(+1.05%)
Apr 03, 2012 3.161 3.260 3.161 3.161 4,809 +0.00(+0.00%)
Apr 02, 2012 3.219 3.227 3.136 3.161 1,202 +0.04(+1.33%)
Mar 30, 2012 3.152 3.227 3.119 3.119 9,535 -0.06(-1.83%)
Mar 29, 2012 3.136 3.177 3.127 3.177 1,039 +0.05(+1.60%)
Mar 28, 2012 3.227 3.227 3.127 3.127 2,804 -0.11(-3.34%)
Mar 26, 2012 3.236 3.236 3.236 3.236 601 -0.05(-1.52%)
Mar 23, 2012 3.169 3.285 3.169 3.285 6,973 +0.11(+3.40%)
Mar 22, 2012 3.177 3.177 3.177 3.177 961 +0.02(+0.76%)
Mar 21, 2012 3.153 3.153 3.153 3.153 240 +0.03(+0.99%)
Mar 20, 2012 3.122 3.122 3.122 3.122 360 +0.00(+0.11%)
Mar 19, 2012 3.119 3.119 3.119 3.119 240 -0.04(-1.32%)
Mar 16, 2012 3.277 3.277 3.161 3.161 2,428 -0.07(-2.31%)
Mar 15, 2012 3.285 3.285 3.236 3.236 3,727 +0.02(+0.52%)
Mar 14, 2012 3.269 3.269 3.219 3.219 480 +0.12(+3.75%)
Mar 09, 2012 3.102 3.102 3.102 3.102 360 -0.03(-0.80%)
Mar 08, 2012 3.119 3.151 3.086 3.127 1,078 -0.03(-1.05%)
Mar 06, 2012 3.177 3.161 3.161 3.161 1,562 +0.00(+0.00%)
Mar 05, 2012 3.186 3.319 3.161 3.161 15,514 -0.04(-1.30%)
Mar 02, 2012 3.310 3.310 3.202 3.202 360 -0.12(-3.75%)
Mar 01, 2012 3.277 3.327 3.236 3.327 603 +0.05(+1.52%)
Feb 29, 2012 3.285 3.427 3.260 3.277 4,934 -0.03(-1.01%)
Feb 28, 2012 3.277 3.335 3.177 3.310 9,713 +0.02(+0.76%)
Feb 27, 2012 3.244 3.335 3.177 3.285 2,756 +0.04(+1.28%)
Feb 24, 2012 3.260 3.335 3.194 3.244 10,554 -0.03(-1.02%)
Feb 23, 2012 3.294 3.369 3.236 3.277 7,526 +0.06(+1.81%)
Feb 22, 2012 3.202 3.468 3.177 3.219 4,388 +0.02(+0.51%)
Feb 21, 2012 3.485 3.485 3.203 3.203 2,765 -0.17(-5.16%)
Feb 17, 2012 3.260 3.385 3.177 3.377 1,021 +0.16(+4.91%)
Feb 16, 2012 3.236 3.294 3.194 3.219 5,049 +0.04(+1.31%)
Feb 15, 2012 3.452 3.452 3.177 3.177 6,314 -0.25(-7.28%)
Feb 14, 2012 3.768 3.768 3.427 3.427 4,937 -0.34(-9.05%)
Feb 13, 2012 3.918 3.918 3.693 3.768 23,440 -0.28(-6.98%)
Feb 10, 2012 4.242 4.367 3.685 4.051 20,848 -0.15(-3.56%)
Feb 09, 2012 4.042 4.849 4.042 4.200 43,868 +0.09(+2.23%)
Feb 08, 2012 3.227 4.134 3.227 4.109 32,247 +0.91(+28.65%)
Feb 07, 2012 2.728 3.618 2.728 3.194 40,266 +0.52(+19.25%)
Feb 06, 2012 2.470 2.845 2.470 2.678 16,566 +0.18(+7.33%)
Feb 03, 2012 2.487 2.495 2.487 2.495 1,923 +0.00(+0.01%)
Feb 02, 2012 2.493 2.495 2.304 2.495 3,472 -0.00(-0.01%)
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.