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 -0.21 (-1.74%)
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 (%)
Mar 31, 2011 3.452 3.452 3.452 3.452 0 +0.02(+0.73%)
Mar 30, 2011 3.427 3.452 3.419 3.427 721 +0.01(+0.24%)
Mar 29, 2011 3.377 3.419 3.369 3.419 8,835 +0.04(+1.23%)
Mar 28, 2011 3.535 3.535 3.377 3.377 1,064 -0.03(-0.98%)
Mar 25, 2011 3.410 3.410 3.410 3.410 12,047 +0.00(+0.00%)
Mar 23, 2011 3.410 3.410 3.410 3.410 0 -0.01(-0.24%)
Mar 22, 2011 3.419 3.419 3.419 3.419 360 +0.00(+0.00%)
Mar 21, 2011 3.577 3.602 3.410 3.419 2,079 -0.15(-4.20%)
Mar 16, 2011 3.568 3.568 3.568 3.568 0 +0.16(+4.63%)
Mar 15, 2011 3.419 3.419 3.410 3.410 480 -0.08(-2.38%)
Mar 14, 2011 3.493 3.493 3.468 3.493 2,277 +0.09(+2.69%)
Mar 10, 2011 3.402 3.402 3.402 3.402 0 -0.15(-4.22%)
Mar 09, 2011 3.552 3.552 3.552 3.552 120 +0.06(+1.67%)
Mar 07, 2011 3.493 3.493 3.493 3.493 120 -0.05(-1.41%)
Mar 04, 2011 3.543 3.543 3.543 3.543 661 +0.07(+2.16%)
Mar 02, 2011 3.469 3.469 3.469 3.469 0 -0.07(-2.11%)
Mar 01, 2011 3.735 3.735 3.543 3.543 3,306 -0.15(-4.05%)
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%)
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.