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 )

12.28 +0.77 (+6.66%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 12, 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 (%)
Nov 30, 2009 4.683 4.683 4.159 4.159 360 -0.16(-3.66%)
Nov 27, 2009 3.668 4.325 3.660 4.317 2,164 +0.15(+3.59%)
Nov 25, 2009 4.209 4.209 4.167 4.167 1,769 +0.01(+0.20%)
Nov 24, 2009 4.159 4.159 4.159 4.159 1,202 -0.04(-0.99%)
Nov 23, 2009 4.437 4.591 4.200 4.200 1,267 -0.49(-10.54%)
Nov 20, 2009 4.695 4.695 4.695 4.695 120 +0.33(+7.53%)
Nov 19, 2009 4.616 4.616 4.342 4.367 1,803 +0.06(+1.45%)
Nov 17, 2009 4.304 4.304 4.304 4.304 0 +0.19(+4.54%)
Nov 16, 2009 4.342 4.342 4.117 4.117 373 +0.19(+4.88%)
Nov 13, 2009 4.184 4.159 3.926 3.926 1,281 -0.26(-6.16%)
Nov 11, 2009 4.184 4.184 4.184 4.184 0 -0.18(-4.19%)
Nov 10, 2009 4.309 4.367 4.309 4.367 3,521 +0.12(+2.80%)
Nov 09, 2009 4.248 4.248 4.248 4.248 216 -0.12(-2.72%)
Nov 05, 2009 4.367 4.367 4.367 4.367 0 -0.17(-3.67%)
Nov 03, 2009 4.533 4.533 4.533 4.533 0 -0.10(-2.08%)
Nov 02, 2009 4.999 4.999 4.630 4.630 330 +0.10(+2.13%)
Oct 30, 2009 4.616 4.616 4.529 4.533 3,935 -0.49(-9.77%)
Oct 29, 2009 5.024 5.024 5.024 5.024 120 +0.28(+5.96%)
Oct 27, 2009 4.741 4.741 4.741 4.741 0 -0.32(-6.25%)
Oct 23, 2009 5.057 5.057 5.057 5.057 0 +0.27(+5.74%)
Oct 22, 2009 4.741 4.991 4.741 4.783 2,524 -0.21(-4.17%)
Oct 21, 2009 4.766 4.991 4.766 4.991 730 +0.17(+3.45%)
Oct 20, 2009 4.982 4.982 4.824 4.824 1,445 +0.00(+0.00%)
Oct 19, 2009 5.253 5.253 4.824 4.824 2,043 +0.00(+0.00%)
Oct 16, 2009 4.824 4.824 4.824 4.824 131 -0.45(-8.55%)
Oct 15, 2009 5.198 5.275 4.899 5.275 1,678 +0.22(+4.31%)
Oct 14, 2009 5.057 5.057 5.057 5.057 240 -0.02(-0.43%)
Oct 13, 2009 4.824 5.107 4.824 5.079 4,209 -0.15(-2.93%)
Oct 12, 2009 5.265 5.265 5.215 5.232 2,164 +0.06(+1.13%)
Oct 09, 2009 5.253 5.253 4.995 5.174 480 +0.16(+3.15%)
Oct 08, 2009 5.223 5.223 5.016 5.016 240 +0.52(+11.67%)
Oct 07, 2009 4.991 4.991 4.491 4.491 3,775 -0.78(-14.83%)
Oct 06, 2009 4.991 5.273 4.991 5.273 1,445 +0.12(+2.26%)
Oct 05, 2009 5.157 5.157 5.157 5.157 240 -0.15(-2.82%)
Oct 02, 2009 4.991 5.307 4.991 5.307 601 -0.26(-4.59%)
Sep 28, 2009 5.562 5.562 5.562 5.562 0 -0.05(-0.93%)
Sep 24, 2009 5.614 5.614 5.614 5.614 240 +0.62(+12.41%)
Sep 23, 2009 5.373 5.373 4.995 4.995 961 -0.59(-10.57%)
Sep 22, 2009 5.585 5.585 5.585 5.585 120 +0.05(+0.83%)
Sep 21, 2009 5.315 5.540 5.157 5.540 1,082 +0.21(+3.90%)
Sep 18, 2009 5.668 5.668 5.332 5.332 1,498 -0.22(-4.04%)
Sep 17, 2009 5.556 5.556 5.556 5.556 129 +0.00(+0.00%)
Sep 16, 2009 5.631 5.631 5.122 5.556 1,290 +0.37(+7.22%)
Sep 15, 2009 5.149 5.456 5.149 5.182 4,776 +0.03(+0.52%)
Sep 14, 2009 5.198 5.198 4.907 5.155 1,202 +0.14(+2.72%)
Sep 11, 2009 5.019 5.019 5.019 5.019 120 -0.17(-3.30%)
Sep 08, 2009 5.190 5.190 5.190 5.190 841 -0.10(-1.89%)
Sep 03, 2009 4.999 5.290 5.290 5.290 841 +0.30(+6.00%)
Sep 02, 2009 4.999 4.999 4.991 4.991 480 -0.32(-6.10%)
Sep 01, 2009 5.007 5.315 5.007 5.315 432 -0.07(-1.39%)
Aug 31, 2009 5.282 5.485 5.282 5.390 721 +0.19(+3.60%)
Aug 28, 2009 5.215 5.215 4.996 5.203 2,302 -0.35(-6.33%)
Aug 27, 2009 5.198 5.554 5.198 5.554 430 +0.52(+10.38%)
Aug 26, 2009 5.398 5.398 5.032 5.032 949 +0.00(+0.00%)
Aug 25, 2009 5.057 5.373 5.032 5.032 3,626 +0.00(+0.00%)
Aug 24, 2009 5.406 5.406 5.032 5.032 841 -0.92(-15.50%)
Aug 21, 2009 5.980 5.980 5.115 5.955 2,416 +0.32(+5.60%)
Aug 20, 2009 5.989 5.989 5.016 5.639 854 -0.29(-4.91%)
Aug 19, 2009 6.024 6.039 5.930 5.930 402 +0.33(+5.82%)
Aug 18, 2009 5.947 5.947 5.406 5.604 1,531 -0.03(-0.50%)
Aug 17, 2009 6.180 6.180 5.633 5.633 6,132 -0.28(-4.75%)
Aug 14, 2009 6.005 6.292 5.914 5.914 2,039 -0.24(-3.92%)
Aug 13, 2009 6.355 6.355 6.155 6.155 3,366 +0.06(+1.02%)
Aug 12, 2009 6.355 6.355 5.947 6.093 7,229 -0.35(-5.48%)
Aug 11, 2009 6.446 6.446 6.446 6.446 120 +0.10(+1.57%)
Aug 10, 2009 5.989 6.479 5.955 6.346 4,662 +0.35(+5.83%)
Aug 07, 2009 6.072 6.438 5.997 5.997 25,817 -0.17(-2.70%)
Aug 06, 2009 6.646 6.646 5.822 6.163 5,167 +0.02(+0.30%)
Aug 05, 2009 6.155 6.729 5.989 6.145 14,874 +0.09(+1.48%)
Aug 04, 2009 6.155 6.155 5.997 6.055 2,644 +0.06(+0.97%)
Aug 03, 2009 6.479 6.479 5.905 5.997 7,647 -0.07(-1.23%)
Jul 31, 2009 6.197 6.488 6.072 6.072 9,648 +0.12(+2.10%)
Jul 30, 2009 5.947 5.947 5.947 5.947 120 -0.54(-8.33%)
Jul 29, 2009 6.488 6.554 6.313 6.488 1,684 -0.20(-2.99%)
Jul 28, 2009 6.205 7.045 6.205 6.687 10,791 +0.44(+7.06%)
Jul 27, 2009 6.163 6.247 6.163 6.247 2,327 -0.24(-3.72%)
Jul 24, 2009 7.062 7.062 6.488 6.488 8,994 -0.58(-8.24%)
Jul 23, 2009 6.238 7.344 6.238 7.070 17,888 +1.04(+17.24%)
Jul 22, 2009 6.030 6.030 5.822 6.030 13,946 +0.10(+1.68%)
Jul 21, 2009 5.997 6.039 5.930 5.930 480 -0.30(-4.81%)
Jul 20, 2009 6.213 6.238 6.213 6.230 841 -0.25(-3.85%)
Jul 17, 2009 6.571 6.571 6.405 6.479 1,504 +0.22(+3.45%)
Jul 16, 2009 6.022 6.571 6.022 6.263 18,573 +0.02(+0.40%)
Jul 15, 2009 6.113 6.238 5.822 6.238 1,923 +0.00(+0.07%)
Jul 14, 2009 6.234 6.234 6.234 6.234 120 -0.02(-0.33%)
Jul 13, 2009 5.997 6.371 5.997 6.255 9,109 +0.19(+3.15%)
Jul 10, 2009 6.596 6.596 5.806 6.064 11,706 -0.01(-0.14%)
Jul 09, 2009 6.097 6.101 5.930 6.072 841 +0.00(+0.00%)
Jul 08, 2009 6.429 6.588 5.864 6.072 3,849 +0.44(+7.83%)
Jul 07, 2009 5.756 6.238 5.577 5.631 721 -0.76(-11.85%)
Jul 02, 2009 6.388 6.388 6.388 6.388 0 +0.34(+5.64%)
Jul 01, 2009 5.914 6.097 5.914 6.047 5,650 +0.13(+2.25%)
Jun 30, 2009 6.321 6.321 5.914 5.914 1,794 -0.70(-10.57%)
Jun 26, 2009 6.604 6.612 6.612 6.612 6,131 +0.84(+14.55%)
Jun 25, 2009 6.654 6.696 5.723 5.772 4,676 -0.61(-9.52%)
Jun 24, 2009 5.614 6.829 5.614 6.380 7,271 +0.54(+9.26%)
Jun 23, 2009 5.997 6.222 5.831 5.839 2,795 -0.73(-11.14%)
Jun 22, 2009 5.623 6.571 5.614 6.571 7,379 +0.56(+9.27%)
Jun 19, 2009 5.839 6.014 5.839 6.014 841 +0.23(+4.03%)
Jun 18, 2009 5.506 5.839 5.456 5.781 9,942 -0.04(-0.71%)
Jun 17, 2009 6.529 6.529 5.822 5.822 4,764 -0.72(-10.94%)
Jun 11, 2009 6.538 6.538 6.538 6.538 0 +0.30(+4.80%)
Jun 10, 2009 5.976 6.238 5.976 6.238 1,238 -0.04(-0.66%)
Jun 09, 2009 6.696 6.696 6.122 6.280 1,082 +0.26(+4.28%)
Jun 08, 2009 6.471 6.471 6.022 6.022 3,606 +0.05(+0.84%)
Jun 05, 2009 6.637 6.637 5.972 5.972 1,673 -0.56(-8.54%)
Jun 04, 2009 6.064 6.646 6.064 6.529 4,533 +0.13(+2.01%)
Jun 02, 2009 6.375 6.405 6.355 6.400 1,048 +0.25(+4.13%)
Jun 01, 2009 6.088 6.288 6.088 6.147 1,550 -0.07(-1.20%)
May 29, 2009 6.039 6.654 5.905 6.222 4,049 -0.64(-9.33%)
May 28, 2009 6.862 6.862 6.862 6.862 120 +0.66(+10.59%)
May 27, 2009 6.729 6.729 5.905 6.205 2,612 -0.65(-9.47%)
May 22, 2009 6.854 6.854 6.854 6.854 120 +0.02(+0.24%)
May 21, 2009 6.762 6.837 6.729 6.837 1,082 +0.10(+1.48%)
May 20, 2009 6.737 6.737 6.737 6.737 177 -0.37(-5.26%)
May 15, 2009 7.112 7.112 7.112 7.112 0 +0.06(+0.83%)
May 12, 2009 7.369 7.053 7.053 7.053 1,082 +0.01(+0.21%)
May 11, 2009 7.070 7.153 6.895 7.038 5,458 -0.01(-0.09%)
May 08, 2009 7.349 7.349 7.045 7.045 240 +0.00(+0.00%)
May 07, 2009 7.270 7.270 6.721 7.045 2,885 -0.36(-4.83%)
May 06, 2009 7.361 7.403 7.361 7.403 480 +0.04(+0.59%)
May 04, 2009 7.361 7.359 7.359 7.359 721 +0.34(+4.83%)
May 01, 2009 7.236 7.236 7.020 7.020 1,202 +0.05(+0.72%)
Apr 30, 2009 6.446 7.028 6.446 6.970 23,282 +0.82(+13.40%)
Apr 29, 2009 6.446 6.529 5.423 6.147 39,170 -0.04(-0.67%)
Apr 28, 2009 5.664 6.338 5.523 6.188 9,362 +0.22(+3.62%)
Apr 27, 2009 6.529 6.571 5.905 5.972 6,242 -0.35(-5.53%)
Apr 24, 2009 6.296 6.321 6.280 6.321 860 -0.33(-5.00%)
Apr 23, 2009 6.654 6.654 6.654 6.654 601 +0.21(+3.30%)
Apr 22, 2009 6.072 6.441 6.072 6.441 1,713 +0.45(+7.56%)
Apr 21, 2009 6.213 6.280 5.481 5.989 3,991 -0.67(-10.00%)
Apr 20, 2009 6.654 6.654 5.872 6.654 1,689 +0.75(+12.68%)
Apr 17, 2009 6.454 6.454 5.814 5.905 2,464 -0.73(-11.03%)
Apr 16, 2009 6.637 6.637 6.637 6.637 240 +0.10(+1.53%)
Apr 15, 2009 6.629 6.654 6.538 6.538 360 +0.02(+0.26%)
Apr 14, 2009 6.155 6.521 5.743 6.521 8,740 +0.40(+6.52%)
Apr 13, 2009 6.147 6.147 5.806 6.122 19,621 +0.46(+8.08%)
Apr 09, 2009 5.664 5.664 5.664 5.664 146 -0.04(-0.73%)
Apr 08, 2009 5.747 5.747 5.440 5.706 4,809 +0.10(+1.78%)
Apr 06, 2009 5.723 5.606 5.606 5.606 1,562 +0.21(+3.85%)
Apr 03, 2009 5.165 5.822 5.165 5.398 6,004 +0.12(+2.20%)
Apr 02, 2009 5.282 5.282 5.282 5.282 120 +0.02(+0.32%)
Apr 01, 2009 5.099 5.955 5.099 5.265 9,145 -0.05(-0.94%)
Mar 31, 2009 5.115 5.481 5.016 5.315 8,158 -0.24(-4.34%)
Mar 30, 2009 5.473 6.030 4.966 5.556 14,137 +0.57(+11.33%)
Mar 26, 2009 4.991 5.032 4.991 4.991 1,322 -0.38(-7.12%)
Mar 24, 2009 5.174 5.373 5.174 5.373 541 -0.01(-0.15%)
Mar 18, 2009 5.381 5.381 5.381 5.381 0 +0.60(+12.48%)
Mar 17, 2009 4.784 4.784 4.784 4.784 197 +0.31(+6.91%)
Mar 16, 2009 4.641 4.641 4.475 4.475 480 -0.02(-0.37%)
Mar 13, 2009 3.951 4.491 3.751 4.491 6,293 -0.31(-6.50%)
Mar 12, 2009 4.525 4.804 4.483 4.804 5,209 +0.28(+6.17%)
Mar 11, 2009 4.882 4.907 4.525 4.525 1,683 +0.37(+8.80%)
Mar 10, 2009 4.159 4.190 4.159 4.159 937 -0.13(-3.10%)
Mar 09, 2009 4.292 4.292 4.292 4.292 120 -0.10(-2.27%)
Mar 06, 2009 4.991 4.991 4.375 4.392 5,106 -0.61(-12.15%)
Mar 05, 2009 4.999 4.999 4.999 4.999 781 -0.32(-5.95%)
Feb 26, 2009 5.315 5.315 5.315 5.315 601 -0.01(-0.16%)
Feb 24, 2009 5.531 5.323 5.323 5.323 1,923 -0.22(-3.90%)
Feb 23, 2009 5.540 5.540 5.540 5.540 240 -0.62(-10.00%)
Feb 13, 2009 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
Feb 12, 2009 6.155 7.369 6.155 6.155 3,727 -0.25(-3.90%)
Feb 11, 2009 5.814 6.405 5.814 6.405 1,803 +0.43(+7.17%)
Feb 10, 2009 6.155 6.155 5.976 5.976 2,328 +0.02(+0.35%)
Feb 09, 2009 5.955 5.955 5.955 5.955 300 -0.13(-2.19%)
Feb 06, 2009 6.088 6.088 6.088 6.088 189 -1.11(-15.38%)
Jan 30, 2009 7.195 7.195 7.195 7.195 240 +1.11(+18.33%)
Jan 29, 2009 6.247 6.247 6.080 6.080 923 -0.19(-3.05%)
Jan 28, 2009 6.679 6.679 6.271 6.271 759 -0.58(-8.44%)
Jan 26, 2009 6.887 6.850 6.850 6.850 4,448 -0.04(-0.60%)
Jan 23, 2009 6.904 6.904 6.891 6.891 292 -0.56(-7.53%)
Jan 16, 2009 6.771 7.453 7.453 7.453 360 -0.28(-3.66%)
Jan 15, 2009 7.902 7.902 7.735 7.735 721 +0.23(+3.10%)
Jan 14, 2009 6.654 7.502 6.654 7.502 16,551 +0.85(+12.75%)
Jan 13, 2009 6.654 6.654 6.654 6.654 2,404 -0.83(-11.11%)
Jan 12, 2009 7.486 7.486 7.486 7.486 1,103 +0.42(+5.88%)
Jan 09, 2009 7.087 7.087 6.920 7.070 11,520 -0.02(-0.23%)
Jan 08, 2009 7.087 7.087 7.087 7.087 381 +0.34(+5.06%)
Jan 07, 2009 6.870 7.070 6.746 6.746 4,811 -0.66(-8.88%)
Jan 06, 2009 7.095 7.436 7.095 7.403 1,706 +0.73(+10.90%)
Dec 31, 2008 6.675 6.675 6.675 6.675 0 -0.40(-5.59%)
Dec 29, 2008 6.471 7.070 7.070 7.070 2,765 +1.37(+24.09%)
Dec 24, 2008 5.698 5.698 5.698 5.698 0 -1.20(-17.37%)
Dec 23, 2008 6.696 6.895 6.005 6.895 3,847 +0.20(+2.98%)
Dec 22, 2008 6.255 7.893 6.255 6.696 30,000 +0.96(+16.67%)
Dec 19, 2008 5.739 5.739 5.739 5.739 200 -0.48(-7.75%)
Dec 17, 2008 6.014 6.222 6.222 6.222 1,082 +0.48(+8.40%)
Dec 16, 2008 5.864 5.864 5.739 5.739 1,863 -0.17(-2.95%)
Dec 15, 2008 6.247 6.247 5.889 5.914 1,442 -0.37(-5.83%)
Dec 11, 2008 5.922 6.280 6.280 6.280 2,164 +0.38(+6.49%)
Dec 09, 2008 5.914 5.897 5.897 5.897 240 -0.53(-8.22%)
Dec 08, 2008 6.425 6.425 6.425 6.425 126 +0.84(+15.13%)
Dec 04, 2008 5.581 5.581 5.581 5.581 1,082 -0.27(-4.69%)
Dec 02, 2008 5.856 5.856 5.856 5.856 0 +0.13(+2.33%)
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.