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 )

11.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2011 3.535 3.693 3.510 3.693 15,064 +0.07(+2.07%)
Feb 25, 2011 3.618 3.618 3.610 3.618 1,202 +0.08(+2.35%)
Feb 23, 2011 3.543 3.535 3.535 3.535 2,284 -0.20(-5.35%)
Feb 22, 2011 3.452 3.743 3.452 3.735 20,522 +0.28(+8.19%)
Feb 16, 2011 3.435 3.452 3.452 3.452 360 +0.04(+1.22%)
Feb 14, 2011 3.502 3.410 3.410 3.410 2,404 -0.05(-1.44%)
Feb 10, 2011 3.535 3.460 3.460 3.460 841 -0.04(-1.19%)
Feb 09, 2011 3.593 3.593 3.502 3.502 2,524 -0.11(-3.00%)
Feb 08, 2011 3.610 3.610 3.610 3.610 620 +0.03(+0.93%)
Feb 04, 2011 3.577 3.577 3.577 3.577 1,322 +0.03(+0.94%)
Feb 01, 2011 3.643 3.543 3.543 3.543 2,284 +0.01(+0.24%)
Jan 31, 2011 3.535 3.535 3.535 3.535 2,404 +0.00(+0.00%)
Jan 28, 2011 3.493 3.552 3.493 3.535 1,778 +0.04(+1.19%)
Jan 27, 2011 3.452 3.493 3.452 3.493 866 +0.16(+4.74%)
Jan 26, 2011 3.352 3.360 3.335 3.335 961 -0.04(-1.23%)
Jan 24, 2011 3.427 3.377 3.377 3.377 8,415 -0.07(-1.93%)
Jan 21, 2011 3.385 3.452 3.377 3.443 2,043 +0.07(+1.97%)
Jan 19, 2011 3.377 3.377 3.377 3.377 360 -0.12(-3.33%)
Jan 13, 2011 3.527 3.493 3.493 3.493 841 -0.04(-1.18%)
Jan 12, 2011 3.543 3.543 3.535 3.535 2,386 -0.08(-2.30%)
Jan 11, 2011 3.552 3.618 3.552 3.618 1,440 +0.08(+2.35%)
Jan 10, 2011 3.535 3.535 3.535 3.535 300 -0.02(-0.47%)
Jan 07, 2011 3.543 3.633 3.535 3.552 1,340 -0.11(-2.95%)
Jan 06, 2011 3.651 3.660 3.651 3.660 1,202 +0.10(+2.68%)
Jan 05, 2011 3.564 3.564 3.564 3.564 120 +0.03(+0.82%)
Jan 04, 2011 3.385 3.535 3.385 3.535 3,422 +0.02(+0.47%)
Jan 03, 2011 3.510 3.518 3.510 3.518 360 +0.17(+4.96%)
Dec 31, 2010 3.477 3.535 3.352 3.352 2,784 -0.01(-0.25%)
Dec 29, 2010 3.352 3.360 3.360 3.360 7,454 +0.02(+0.50%)
Dec 28, 2010 3.419 3.443 3.335 3.344 10,370 -0.08(-2.43%)
Dec 27, 2010 3.468 3.468 3.427 3.427 8,403 +0.00(+0.00%)
Dec 23, 2010 3.427 3.427 3.427 3.427 120 +0.00(+0.00%)
Dec 22, 2010 3.460 3.618 3.419 3.427 26,630 -0.07(-2.14%)
Dec 21, 2010 3.909 3.909 3.402 3.502 1,683 +0.01(+0.24%)
Dec 20, 2010 3.643 3.793 3.493 3.493 1,082 -0.16(-4.33%)
Dec 17, 2010 3.535 3.651 3.535 3.651 240 -0.21(-5.39%)
Dec 16, 2010 3.369 3.943 3.369 3.859 5,019 +0.42(+12.35%)
Dec 15, 2010 3.443 3.443 3.419 3.435 961 -0.14(-3.95%)
Dec 14, 2010 3.743 3.743 3.577 3.577 2,624 -0.26(-6.72%)
Dec 13, 2010 3.493 3.909 3.427 3.834 15,264 +0.45(+13.27%)
Dec 10, 2010 3.385 3.419 3.385 3.385 3,366 -0.02(-0.73%)
Dec 09, 2010 3.410 3.410 3.410 3.410 12,324 +0.00(+0.00%)
Dec 08, 2010 3.435 3.435 3.410 3.410 541 -0.17(-4.65%)
Dec 07, 2010 3.577 3.577 3.568 3.577 1,865 +0.29(+8.86%)
Dec 06, 2010 3.410 3.410 3.285 3.285 2,164 -0.29(-8.14%)
Dec 03, 2010 3.743 3.743 3.577 3.577 240 +0.25(+7.50%)
Dec 02, 2010 3.327 3.327 3.327 3.327 120 +0.02(+0.76%)
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.