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 )

11.84 +0.33 (+2.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2015 8.110 7.927 7.927 7.927 3,125 +0.11(+1.38%)
Dec 30, 2015 7.819 7.819 7.819 7.819 381 +0.04(+0.53%)
Dec 28, 2015 8.085 7.777 7.777 7.777 109 +0.02(+0.32%)
Dec 24, 2015 7.752 7.752 7.752 7.752 3,727 +0.00(+0.00%)
Dec 22, 2015 7.752 7.752 7.752 7.752 34 -0.13(-1.69%)
Dec 21, 2015 7.938 7.938 7.769 7.885 2,093 -0.22(-2.77%)
Dec 18, 2015 7.902 8.110 7.727 8.110 21,426 +0.29(+3.72%)
Dec 17, 2015 7.924 8.168 7.819 7.819 6,227 +0.04(+0.53%)
Dec 14, 2015 7.777 7.777 7.777 7.777 253 -0.04(-0.53%)
Dec 11, 2015 7.819 7.918 7.819 7.819 443 -0.49(-5.91%)
Dec 10, 2015 8.309 8.309 8.309 8.309 573 +0.52(+6.62%)
Dec 09, 2015 7.777 7.794 7.777 7.794 2,972 -0.04(-0.53%)
Dec 08, 2015 7.785 7.835 7.785 7.835 5,583 +0.05(+0.64%)
Dec 07, 2015 7.835 7.972 7.777 7.785 10,328 +0.01(+0.11%)
Dec 04, 2015 7.777 7.777 7.777 7.777 246 -0.01(-0.11%)
Dec 02, 2015 7.819 7.785 7.785 7.785 24 -0.05(-0.64%)
Dec 01, 2015 7.977 7.977 7.744 7.835 6,450 -0.18(-2.28%)
Nov 30, 2015 7.744 8.018 7.744 8.018 1,960 +0.00(+0.00%)
Nov 24, 2015 7.977 8.018 8.018 8.018 1,683 -0.20(-2.43%)
Nov 23, 2015 7.735 8.218 7.735 8.218 783 +0.48(+6.24%)
Nov 20, 2015 7.910 8.193 7.469 7.735 13,582 -0.17(-2.11%)
Nov 19, 2015 7.885 8.234 7.885 7.902 8,352 +0.13(+1.71%)
Nov 18, 2015 7.694 7.893 7.694 7.769 7,091 +0.06(+0.76%)
Nov 17, 2015 7.694 7.735 7.652 7.710 5,023 -0.02(-0.25%)
Nov 16, 2015 7.852 7.852 7.730 7.730 1,513 -0.15(-1.86%)
Nov 13, 2015 7.893 7.893 7.677 7.877 2,117 +0.02(+0.22%)
Nov 12, 2015 7.652 7.893 7.652 7.859 9,690 +0.17(+2.15%)
Nov 11, 2015 7.769 7.769 7.694 7.694 609 -0.09(-1.20%)
Nov 10, 2015 7.653 7.787 7.652 7.787 1,453 -0.01(-0.11%)
Nov 09, 2015 7.818 7.818 7.652 7.795 3,642 +0.07(+0.88%)
Nov 06, 2015 7.725 7.727 7.725 7.727 2,476 -0.05(-0.64%)
Nov 05, 2015 7.685 7.777 7.669 7.777 2,890 +0.12(+1.52%)
Nov 04, 2015 7.636 7.669 7.636 7.660 5,169 +0.01(+0.11%)
Nov 02, 2015 7.636 7.652 7.652 7.652 2,885 +0.07(+0.99%)
Oct 30, 2015 7.636 7.636 7.577 7.577 5,051 -0.03(-0.44%)
Oct 29, 2015 7.669 7.677 7.569 7.611 7,027 -0.06(-0.76%)
Oct 28, 2015 7.644 7.669 7.619 7.669 25,530 +0.07(+0.88%)
Oct 27, 2015 7.569 7.669 7.569 7.602 6,655 -0.00(-0.03%)
Oct 26, 2015 7.569 7.652 7.502 7.605 5,286 -0.01(-0.18%)
Oct 23, 2015 7.569 7.619 7.569 7.619 2,418 +0.01(+0.11%)
Oct 22, 2015 7.581 7.644 7.581 7.611 781 +0.04(+0.55%)
Oct 21, 2015 7.635 7.635 7.502 7.569 3,484 +0.00(+0.00%)
Oct 20, 2015 7.486 7.569 7.486 7.569 4,828 +0.08(+1.11%)
Oct 19, 2015 7.486 7.486 7.486 7.486 152 -0.02(-0.22%)
Oct 16, 2015 7.486 7.594 7.486 7.502 10,280 -0.13(-1.74%)
Oct 15, 2015 7.403 7.652 7.403 7.636 4,453 +0.31(+4.20%)
Oct 14, 2015 7.386 7.386 7.319 7.328 10,289 -0.06(-0.79%)
Oct 13, 2015 7.478 7.486 7.278 7.386 24,448 -0.02(-0.22%)
Oct 12, 2015 7.403 7.403 7.403 7.403 2,152 -0.02(-0.22%)
Oct 07, 2015 7.586 7.419 7.419 7.419 1,082 -0.07(-0.89%)
Oct 06, 2015 7.486 7.486 7.486 7.486 227 +0.08(+1.12%)
Oct 05, 2015 7.403 7.403 7.403 7.403 367 +0.00(+0.00%)
Oct 02, 2015 7.403 7.403 7.403 7.403 246 +0.00(+0.00%)
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.