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 )

11.97 +0.06 (+0.55%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 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%)
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.