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 )

12.04 +0.53 (+4.60%)
Streaming Delayed Price Updated: 3:19 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 28, 2003 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 26, 2003 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 25, 2003 10.51 10.51 10.51 10.51 601 +0.00(+0.00%)
Nov 24, 2003 10.51 10.51 10.51 10.51 0 -0.40(-3.66%)
Nov 21, 2003 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Nov 20, 2003 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Nov 19, 2003 10.86 10.91 10.86 10.91 300 +0.13(+1.23%)
Nov 18, 2003 10.86 10.86 10.78 10.78 300 -0.13(-1.22%)
Nov 17, 2003 10.91 10.91 10.91 10.91 160 -0.27(-2.38%)
Nov 14, 2003 11.18 11.18 11.08 11.18 1,653 -0.16(-1.41%)
Nov 13, 2003 10.46 11.45 10.41 11.34 30,282 +0.77(+7.30%)
Nov 12, 2003 9.742 10.65 9.742 10.57 1,771 +0.82(+8.46%)
Nov 11, 2003 10.11 10.11 9.742 9.742 6,913 -0.37(-3.68%)
Nov 10, 2003 9.816 10.11 9.816 10.11 330 +0.27(+2.70%)
Nov 07, 2003 10.64 10.65 9.848 9.848 1,653 -0.56(-5.37%)
Nov 06, 2003 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Nov 05, 2003 10.35 10.41 10.35 10.41 901 -0.24(-2.25%)
Nov 04, 2003 10.46 10.65 10.46 10.65 901 +0.53(+5.21%)
Nov 03, 2003 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Oct 31, 2003 10.11 10.12 10.11 10.12 450 +0.40(+4.16%)
Oct 30, 2003 9.715 9.715 9.715 9.715 0 +0.00(+0.00%)
Oct 29, 2003 9.715 9.715 9.715 9.715 300 +0.00(+0.00%)
Oct 28, 2003 9.715 9.715 9.715 9.715 300 +0.13(+1.39%)
Oct 27, 2003 9.928 9.939 9.582 9.582 1,051 -0.16(-1.64%)
Oct 24, 2003 9.742 9.742 9.742 9.742 0 +0.00(+0.00%)
Oct 23, 2003 9.742 9.742 9.742 9.742 150 -0.48(-4.69%)
Oct 22, 2003 10.22 10.22 10.22 10.22 150 +0.48(+4.91%)
Oct 21, 2003 9.742 9.742 9.742 9.742 0 +0.00(+0.00%)
Oct 20, 2003 9.742 9.742 9.742 9.742 0 +0.00(+0.00%)
Oct 17, 2003 9.875 9.875 9.742 9.742 300 -0.22(-2.19%)
Oct 16, 2003 10.65 11.10 9.960 9.960 2,103 -0.69(-6.45%)
Oct 15, 2003 10.78 10.78 10.65 10.65 676 -0.16(-1.48%)
Oct 14, 2003 11.18 11.18 10.81 10.81 10,820 -0.37(-3.33%)
Oct 13, 2003 10.91 11.18 10.91 11.18 2,254 +0.40(+3.70%)
Oct 10, 2003 9.912 10.78 9.912 10.78 601 +0.24(+2.32%)
Oct 09, 2003 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Oct 08, 2003 10.08 10.53 9.635 10.53 1,677 +0.37(+3.61%)
Oct 07, 2003 10.14 10.17 10.01 10.17 2,254 +0.03(+0.26%)
Oct 06, 2003 9.715 10.14 9.715 10.14 1,202 +0.11(+1.06%)
Oct 03, 2003 9.720 10.04 9.720 10.03 1,202 +0.03(+0.27%)
Oct 02, 2003 9.348 10.01 9.316 10.01 8,597 +0.66(+7.06%)
Oct 01, 2003 9.348 9.348 9.348 9.348 150 -0.12(-1.29%)
Sep 30, 2003 9.475 9.475 9.470 9.470 2,103 -0.01(-0.06%)
Sep 29, 2003 9.273 9.475 9.273 9.475 450 -0.16(-1.65%)
Sep 26, 2003 10.11 10.11 9.183 9.635 2,705 -0.29(-2.95%)
Sep 25, 2003 9.050 9.928 9.380 9.928 4,959 +0.88(+9.71%)
Sep 24, 2003 10.14 10.16 8.943 9.050 7,965 -1.09(-10.71%)
Sep 23, 2003 10.09 10.14 10.04 10.14 3,606 +0.29(+2.92%)
Sep 22, 2003 9.997 9.997 9.848 9.848 901 -0.26(-2.53%)
Sep 19, 2003 9.848 10.35 9.795 10.10 2,254 +0.20(+2.04%)
Sep 18, 2003 10.01 10.01 9.853 9.901 1,653 -0.35(-3.38%)
Sep 17, 2003 10.36 10.36 9.981 10.25 2,103 +0.03(+0.26%)
Sep 16, 2003 11.71 11.71 10.11 10.22 7,514 +1.38(+15.61%)
Sep 12, 2003 8.841 8.861 8.841 8.841 2,254 -0.09(-0.95%)
Sep 11, 2003 8.926 8.926 8.926 8.926 0 +0.00(+0.00%)
Sep 10, 2003 8.854 8.926 8.854 8.926 3,569 +0.41(+4.76%)
Sep 09, 2003 8.977 8.977 8.521 8.521 2,066 -0.68(-7.40%)
Sep 08, 2003 8.681 9.202 8.681 9.202 5,072 +0.53(+6.10%)
Sep 05, 2003 8.687 8.688 8.673 8.673 751 +0.25(+2.99%)
Sep 04, 2003 8.422 8.422 8.422 8.422 0 +0.00(+0.00%)
Sep 03, 2003 8.517 8.650 8.422 8.422 3,193 -0.01(-0.12%)
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.