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

Colony Bankcorp Inc (NQ: CBAN )

11.86 -0.03 (-0.29%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 24, 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 (%)
Oct 30, 2020 11.42 11.42 11.18 11.18 3,922 -0.24(-2.11%)
Oct 29, 2020 10.78 11.79 10.78 11.42 17,891 +0.62(+5.70%)
Oct 28, 2020 10.60 10.88 9.992 10.81 18,629 -0.07(-0.65%)
Oct 27, 2020 11.41 11.41 10.88 10.88 4,605 -0.26(-2.31%)
Oct 26, 2020 11.37 11.38 11.13 11.13 4,825 -0.15(-1.33%)
Oct 23, 2020 11.05 11.38 11.05 11.28 11,751 +0.31(+2.82%)
Oct 22, 2020 10.76 11.06 10.51 10.97 15,397 +0.06(+0.57%)
Oct 21, 2020 11.03 11.03 10.80 10.91 3,048 -0.04(-0.40%)
Oct 20, 2020 10.84 10.96 10.84 10.96 1,559 +0.12(+1.14%)
Oct 19, 2020 10.92 10.92 10.83 10.83 2,004 +0.01(+0.08%)
Oct 16, 2020 10.67 11.11 10.67 10.82 4,293 -0.42(-3.70%)
Oct 15, 2020 10.90 11.24 10.72 11.24 5,825 +0.40(+3.67%)
Oct 14, 2020 10.99 11.19 10.65 10.84 14,891 +0.38(+3.64%)
Oct 13, 2020 10.03 10.76 10.03 10.46 10,147 -0.37(-3.43%)
Oct 12, 2020 10.13 11.06 10.13 10.83 12,418 +0.74(+7.37%)
Oct 09, 2020 9.824 10.09 9.824 10.09 25,761 +0.35(+3.64%)
Oct 08, 2020 9.682 10.09 9.355 9.735 32,592 +0.18(+1.85%)
Oct 07, 2020 9.603 9.603 9.036 9.558 14,978 +0.31(+3.35%)
Oct 06, 2020 9.647 9.757 9.204 9.249 7,247 -0.25(-2.61%)
Oct 05, 2020 9.293 9.744 9.293 9.496 8,573 +0.30(+3.27%)
Oct 02, 2020 9.293 9.364 9.160 9.195 4,519 -0.16(-1.70%)
Oct 01, 2020 9.505 9.735 9.355 9.355 5,856 -0.16(-1.67%)
Sep 30, 2020 9.762 9.771 9.514 9.514 2,615 -0.04(-0.46%)
Sep 29, 2020 9.461 9.638 9.169 9.558 13,676 +0.33(+3.55%)
Sep 28, 2020 8.939 9.417 8.939 9.231 15,631 +0.48(+5.46%)
Sep 25, 2020 8.797 8.930 8.511 8.753 6,101 +0.01(+0.10%)
Sep 24, 2020 8.629 8.744 8.629 8.744 3,576 +0.28(+3.35%)
Sep 23, 2020 8.850 8.877 8.425 8.461 21,672 -0.09(-1.04%)
Sep 22, 2020 9.195 9.195 8.470 8.549 19,979 -0.48(-5.29%)
Sep 21, 2020 9.514 9.514 9.027 9.027 11,845 -0.49(-5.12%)
Sep 18, 2020 9.452 9.514 9.213 9.514 23,954 +0.27(+2.97%)
Sep 17, 2020 9.125 9.240 9.116 9.240 3,103 +0.00(+0.00%)
Sep 16, 2020 9.275 9.355 9.240 9.240 5,333 -0.03(-0.29%)
Sep 15, 2020 9.266 9.266 9.266 9.266 746 -0.29(-3.06%)
Sep 14, 2020 9.204 9.558 9.204 9.558 5,276 +0.31(+3.35%)
Sep 11, 2020 9.403 9.408 9.249 9.249 3,615 -0.13(-1.42%)
Sep 10, 2020 9.408 9.434 9.213 9.381 4,113 +0.05(+0.57%)
Sep 09, 2020 9.302 9.452 9.302 9.328 10,450 +0.01(+0.09%)
Sep 08, 2020 9.337 9.496 9.266 9.319 33,821 -0.15(-1.59%)
Sep 04, 2020 9.461 9.585 9.337 9.470 16,948 +0.07(+0.75%)
Sep 03, 2020 9.514 9.824 9.337 9.399 18,530 -0.34(-3.45%)
Sep 02, 2020 9.850 9.886 9.629 9.735 7,625 -0.15(-1.52%)
Sep 01, 2020 9.979 9.979 9.514 9.886 6,102 +0.15(+1.55%)
Aug 31, 2020 9.833 9.833 9.718 9.735 10,394 -0.31(-3.08%)
Aug 28, 2020 10.00 10.05 9.735 10.05 4,067 +0.31(+3.18%)
Aug 27, 2020 9.842 10.35 9.735 9.735 11,417 +0.22(+2.33%)
Aug 26, 2020 9.514 9.514 9.514 9.514 2,899 -0.15(-1.56%)
Aug 25, 2020 9.585 9.833 9.585 9.665 1,170 -0.24(-2.41%)
Aug 24, 2020 9.842 10.25 9.735 9.903 2,694 -0.01(-0.09%)
Aug 21, 2020 9.939 10.12 9.780 9.912 12,315 -0.11(-1.06%)
Aug 20, 2020 10.03 10.03 9.735 10.02 3,429 +0.19(+1.98%)
Aug 19, 2020 9.833 9.992 9.824 9.824 5,669 +0.00(+0.00%)
Aug 18, 2020 9.833 9.842 9.824 9.824 2,473 -0.12(-1.16%)
Aug 17, 2020 9.983 10.11 9.939 9.939 2,269 -0.17(-1.66%)
Aug 14, 2020 9.957 10.17 9.948 10.11 2,711 +0.18(+1.78%)
Aug 13, 2020 10.40 10.40 9.647 9.930 15,671 -0.39(-3.77%)
Aug 12, 2020 10.27 10.32 10.09 10.32 2,051 +0.52(+5.33%)
Aug 11, 2020 9.939 10.30 9.714 9.797 9,260 +0.17(+1.75%)
Aug 10, 2020 9.948 9.948 9.629 9.629 9,368 +0.33(+3.52%)
Aug 07, 2020 9.753 9.762 9.213 9.302 4,858 -0.17(-1.78%)
Aug 06, 2020 9.381 9.504 9.302 9.470 2,447 -0.18(-1.83%)
Aug 05, 2020 9.467 9.647 9.311 9.647 5,290 +0.41(+4.46%)
Aug 04, 2020 9.252 9.539 9.077 9.235 3,036 -0.28(-2.95%)
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.