Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital City Bank Gr (NQ: CCBG )

26.62 -0.12 (-0.45%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 11, 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 (%)
Mar 31, 2010 11.29 11.52 11.29 11.29 30,456 -0.10(-0.90%)
Mar 30, 2010 11.34 11.43 11.31 11.40 17,631 +0.09(+0.77%)
Mar 29, 2010 11.10 11.31 11.10 11.31 18,506 +0.20(+1.78%)
Mar 26, 2010 11.16 11.16 10.88 11.11 18,426 +0.01(+0.07%)
Mar 25, 2010 11.33 11.48 11.05 11.10 22,263 -0.20(-1.75%)
Mar 24, 2010 11.49 11.49 11.27 11.30 32,857 -0.20(-1.72%)
Mar 23, 2010 11.20 11.58 11.16 11.50 53,384 +0.32(+2.91%)
Mar 22, 2010 11.04 11.19 10.86 11.18 38,801 +0.08(+0.71%)
Mar 19, 2010 11.03 11.14 10.76 11.10 111,809 +0.15(+1.38%)
Mar 18, 2010 10.98 11.10 10.91 10.95 13,904 -0.06(-0.50%)
Mar 17, 2010 10.62 11.31 10.62 11.00 44,762 +0.40(+3.74%)
Mar 16, 2010 10.44 10.61 10.41 10.61 8,714 +0.25(+2.37%)
Mar 15, 2010 10.35 10.37 10.28 10.36 19,975 +0.09(+0.85%)
Mar 12, 2010 10.51 10.56 10.19 10.27 30,558 -0.24(-2.26%)
Mar 11, 2010 10.55 10.64 10.41 10.51 35,148 -0.13(-1.19%)
Mar 10, 2010 10.69 10.78 10.45 10.64 23,560 -0.09(-0.81%)
Mar 09, 2010 10.77 10.77 10.38 10.72 17,655 -0.19(-1.74%)
Mar 08, 2010 10.95 10.98 10.64 10.91 19,866 +0.00(+0.00%)
Mar 05, 2010 10.61 10.92 10.45 10.91 32,317 +0.35(+3.30%)
Mar 04, 2010 10.59 10.59 10.44 10.57 13,223 +0.13(+1.21%)
Mar 03, 2010 10.47 10.49 10.33 10.44 32,488 +0.02(+0.22%)
Mar 02, 2010 10.35 10.42 10.24 10.42 20,726 +0.12(+1.14%)
Mar 01, 2010 10.21 10.31 10.14 10.30 21,066 +0.23(+2.33%)
Feb 26, 2010 10.17 10.27 10.01 10.06 23,910 -0.14(-1.38%)
Feb 25, 2010 9.931 10.20 9.931 10.20 29,973 +0.09(+0.85%)
Feb 24, 2010 9.712 10.15 9.712 10.12 26,843 +0.40(+4.10%)
Feb 23, 2010 9.681 9.767 9.587 9.720 19,889 -0.13(-1.27%)
Feb 22, 2010 9.907 9.907 9.743 9.845 7,523 +0.01(+0.08%)
Feb 19, 2010 9.962 9.962 9.790 9.837 29,859 -0.16(-1.64%)
Feb 18, 2010 9.782 10.00 9.782 10.00 13,849 +0.18(+1.83%)
Feb 17, 2010 9.728 9.876 9.657 9.821 22,876 +0.16(+1.70%)
Feb 16, 2010 9.657 9.657 9.470 9.657 12,138 +0.08(+0.82%)
Feb 12, 2010 9.282 9.579 9.579 9.579 25,341 +0.16(+1.66%)
Feb 11, 2010 9.228 9.423 9.157 9.423 23,029 +0.20(+2.20%)
Feb 10, 2010 9.290 9.329 9.188 9.220 39,870 -0.12(-1.26%)
Feb 09, 2010 9.392 9.392 9.220 9.337 11,134 +0.12(+1.27%)
Feb 08, 2010 9.329 9.329 9.173 9.220 44,636 -0.12(-1.26%)
Feb 05, 2010 9.157 9.353 9.134 9.337 21,230 +0.23(+2.58%)
Feb 04, 2010 9.063 9.196 9.040 9.103 46,602 -0.05(-0.51%)
Feb 03, 2010 9.188 9.337 9.074 9.149 76,635 -0.05(-0.51%)
Feb 02, 2010 9.337 9.493 9.196 9.196 53,098 -0.15(-1.59%)
Feb 01, 2010 9.415 9.634 9.298 9.345 39,383 -0.02(-0.17%)
Jan 29, 2010 9.782 9.892 9.313 9.360 74,301 -0.41(-4.16%)
Jan 28, 2010 10.24 10.24 9.767 9.767 48,241 -0.45(-4.36%)
Jan 27, 2010 9.556 10.31 9.556 10.21 33,847 +0.56(+5.83%)
Jan 26, 2010 9.392 9.954 9.353 9.649 62,978 +0.26(+2.75%)
Jan 25, 2010 9.415 9.939 9.321 9.392 29,823 +0.11(+1.18%)
Jan 22, 2010 9.415 10.38 9.228 9.282 31,101 -0.15(-1.57%)
Jan 21, 2010 9.767 9.767 9.384 9.431 50,902 -0.29(-2.97%)
Jan 20, 2010 9.837 10.58 9.618 9.720 26,788 -0.24(-2.43%)
Jan 19, 2010 9.610 9.970 9.610 9.962 19,475 +0.35(+3.66%)
Jan 15, 2010 9.735 9.610 9.610 9.610 40,443 -0.08(-0.81%)
Jan 14, 2010 9.548 9.829 9.548 9.689 11,260 +0.14(+1.47%)
Jan 13, 2010 10.16 10.16 9.540 9.548 33,034 -0.13(-1.29%)
Jan 12, 2010 9.595 9.923 9.595 9.673 16,442 +0.01(+0.08%)
Jan 11, 2010 9.892 9.892 9.571 9.665 20,595 -0.19(-1.90%)
Jan 08, 2010 10.18 10.24 9.790 9.853 41,051 -0.39(-3.81%)
Jan 07, 2010 10.16 10.45 9.931 10.24 51,175 +0.04(+0.38%)
Jan 06, 2010 10.36 10.44 10.17 10.20 48,593 -0.14(-1.36%)
Jan 05, 2010 10.87 10.87 10.34 10.34 26,545 -0.52(-4.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.