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 )

12.10 +0.22 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2020 12.32 12.72 12.32 12.72 5,901 +0.18(+1.42%)
Nov 27, 2020 12.73 12.73 12.27 12.55 6,387 +0.41(+3.38%)
Nov 25, 2020 12.06 12.73 12.05 12.14 20,283 -0.36(-2.86%)
Nov 24, 2020 12.04 12.49 11.85 12.49 25,918 +0.55(+4.63%)
Nov 23, 2020 12.05 12.05 11.71 11.94 4,707 +0.21(+1.75%)
Nov 20, 2020 11.49 11.73 11.49 11.73 5,155 -0.14(-1.20%)
Nov 19, 2020 11.77 11.88 11.77 11.88 2,361 +0.30(+2.62%)
Nov 18, 2020 11.63 11.63 11.57 11.57 4,461 +0.21(+1.88%)
Nov 17, 2020 11.61 11.91 11.36 11.36 8,562 -0.52(-4.36%)
Nov 16, 2020 11.78 11.99 11.57 11.88 26,755 +0.28(+2.38%)
Nov 13, 2020 11.95 12.04 11.50 11.60 20,620 -0.01(-0.08%)
Nov 12, 2020 11.76 12.05 11.57 11.61 15,026 -0.23(-1.96%)
Nov 11, 2020 11.87 12.00 11.41 11.84 10,102 +0.09(+0.76%)
Nov 10, 2020 11.73 11.89 11.61 11.75 15,190 +0.31(+2.73%)
Nov 09, 2020 11.56 11.83 11.44 11.44 13,970 +0.37(+3.30%)
Nov 06, 2020 11.11 11.52 11.07 11.07 5,603 -0.39(-3.42%)
Nov 05, 2020 11.16 11.63 11.16 11.47 3,228 +0.21(+1.82%)
Nov 04, 2020 11.21 11.47 11.11 11.26 3,680 -0.25(-2.17%)
Nov 03, 2020 11.48 11.51 11.08 11.51 12,639 +0.05(+0.47%)
Nov 02, 2020 11.31 11.51 11.31 11.46 3,791 +0.28(+2.47%)
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%)
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.