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 +0.04 (+0.35%)
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, 2015 6.920 6.978 6.904 6.962 3,125 -0.02(-0.24%)
Apr 29, 2015 7.003 7.003 6.912 6.978 10,472 +0.15(+2.19%)
Apr 28, 2015 6.879 6.879 6.829 6.829 7,454 -0.05(-0.67%)
Apr 27, 2015 6.895 6.978 6.870 6.874 6,679 -0.22(-3.11%)
Apr 24, 2015 6.986 7.095 6.862 7.095 8,108 +0.21(+3.02%)
Apr 23, 2015 6.879 6.887 6.879 6.887 491 -0.02(-0.36%)
Apr 22, 2015 6.903 7.037 6.862 6.912 3,663 +0.05(+0.73%)
Apr 21, 2015 6.862 6.862 6.862 6.862 2,171 -0.01(-0.12%)
Apr 20, 2015 6.937 6.937 6.862 6.870 633 +0.06(+0.85%)
Apr 16, 2015 6.945 6.812 6.812 6.812 1,082 -0.22(-3.19%)
Apr 15, 2015 6.862 7.078 6.854 7.037 2,506 +0.18(+2.67%)
Apr 14, 2015 6.861 6.862 6.820 6.854 961 +0.07(+0.98%)
Apr 13, 2015 6.970 6.970 6.787 6.787 2,981 -0.11(-1.57%)
Apr 10, 2015 6.904 6.904 6.862 6.895 2,524 -0.01(-0.12%)
Apr 09, 2015 6.812 6.904 6.812 6.904 5,604 +0.12(+1.84%)
Apr 08, 2015 6.762 6.862 6.762 6.779 11,302 +0.00(+0.00%)
Apr 07, 2015 6.736 6.779 6.736 6.779 4,821 +0.07(+1.12%)
Apr 06, 2015 6.737 6.779 6.704 6.704 1,042 -0.03(-0.49%)
Apr 02, 2015 6.746 6.737 6.737 6.737 1,442 +0.00(+0.00%)
Apr 01, 2015 6.746 6.862 6.704 6.737 13,329 +0.00(+0.00%)
Mar 31, 2015 6.737 6.862 6.737 6.737 1,505 +0.03(+0.50%)
Mar 30, 2015 6.712 6.862 6.696 6.704 5,969 -0.07(-1.10%)
Mar 27, 2015 6.654 6.779 6.654 6.779 2,974 +0.04(+0.62%)
Mar 26, 2015 6.737 6.738 6.696 6.737 13,007 -0.10(-1.46%)
Mar 25, 2015 6.654 6.854 6.654 6.837 661 +0.18(+2.75%)
Mar 24, 2015 6.671 6.671 6.662 6.654 1,221 -0.08(-1.23%)
Mar 23, 2015 6.654 6.854 6.654 6.737 10,656 +0.07(+1.12%)
Mar 20, 2015 6.737 6.820 6.662 6.662 32,199 -0.09(-1.35%)
Mar 19, 2015 6.737 6.820 6.737 6.754 3,059 -0.07(-0.98%)
Mar 18, 2015 6.820 6.820 6.820 6.820 569 -0.04(-0.61%)
Mar 17, 2015 6.754 6.895 6.754 6.862 5,199 +0.12(+1.85%)
Mar 16, 2015 6.704 6.837 6.696 6.737 6,344 -0.11(-1.58%)
Mar 13, 2015 6.654 6.845 6.654 6.845 2,795 +0.03(+0.49%)
Mar 12, 2015 6.712 6.812 6.696 6.812 4,538 +0.06(+0.86%)
Mar 11, 2015 6.679 6.862 6.679 6.754 1,594 +0.02(+0.23%)
Mar 10, 2015 6.737 6.812 6.737 6.738 1,727 -0.08(-1.21%)
Mar 09, 2015 6.820 6.820 6.820 6.820 140 -0.15(-2.15%)
Mar 06, 2015 6.771 6.970 6.758 6.970 25,937 +0.21(+3.08%)
Mar 05, 2015 6.779 6.779 6.654 6.762 5,708 -0.02(-0.25%)
Mar 04, 2015 6.804 6.820 6.762 6.779 14,276 -0.01(-0.10%)
Mar 02, 2015 6.596 6.785 6.785 6.785 17,673 +0.21(+3.27%)
Feb 26, 2015 6.646 6.571 6.571 6.571 1,082 -0.07(-1.13%)
Feb 25, 2015 6.571 6.712 6.570 6.646 10,652 +0.04(+0.63%)
Feb 20, 2015 6.538 6.604 6.604 6.604 15 +0.14(+2.19%)
Feb 19, 2015 6.363 6.554 6.113 6.463 25,505 +0.14(+2.24%)
Feb 18, 2015 6.446 6.446 6.321 6.321 18,587 -0.08(-1.30%)
Feb 17, 2015 6.388 6.405 6.388 6.405 4,432 +0.01(+0.13%)
Feb 13, 2015 6.305 6.396 6.396 6.396 3,847 +0.19(+3.08%)
Feb 10, 2015 6.180 6.205 6.205 6.205 38 +0.05(+0.81%)
Feb 09, 2015 6.155 6.155 6.155 6.155 545 -0.04(-0.67%)
Feb 06, 2015 6.197 6.197 6.197 6.197 601 -0.04(-0.67%)
Feb 05, 2015 6.238 6.380 6.238 6.238 1,683 +0.04(+0.73%)
Feb 03, 2015 6.155 6.193 6.193 6.193 2,885 +0.04(+0.62%)
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.