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 UNCHANGED
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 (%)
Mar 28, 2013 4.500 4.575 4.500 4.533 14,055 -0.03(-0.58%)
Mar 27, 2013 4.560 4.560 4.560 4.560 120 -0.02(-0.51%)
Mar 26, 2013 4.541 4.683 4.541 4.583 2,969 -0.05(-1.08%)
Mar 25, 2013 4.633 4.633 4.633 4.633 120 +0.13(+2.96%)
Mar 22, 2013 4.525 4.533 4.500 4.500 601 -0.03(-0.73%)
Mar 21, 2013 4.525 4.533 4.525 4.533 4,328 +0.00(+0.00%)
Mar 19, 2013 4.541 4.533 4.533 4.533 2,404 -0.16(-3.45%)
Mar 18, 2013 4.533 4.724 4.533 4.695 5,271 +0.16(+3.57%)
Mar 15, 2013 4.491 4.533 4.491 4.533 1,749 -0.00(-0.00%)
Mar 13, 2013 4.533 4.533 4.533 4.533 360 +0.00(+0.00%)
Mar 12, 2013 4.525 4.533 4.525 4.533 3,727 -0.03(-0.73%)
Mar 11, 2013 4.525 4.566 4.525 4.566 5,336 +0.05(+1.10%)
Mar 08, 2013 4.417 4.525 4.408 4.516 841 -0.01(-0.18%)
Mar 07, 2013 4.525 4.525 4.525 4.525 120 +0.01(+0.18%)
Mar 06, 2013 4.516 4.516 4.516 4.516 120 +0.12(+2.84%)
Mar 05, 2013 4.367 4.392 4.350 4.392 6,612 +0.07(+1.54%)
Mar 04, 2013 4.250 4.325 4.250 4.325 580 -0.00(-0.00%)
Mar 01, 2013 4.325 4.325 4.325 4.325 162 -0.13(-2.98%)
Feb 28, 2013 4.250 4.541 4.250 4.458 3,445 +0.20(+4.69%)
Feb 27, 2013 4.284 4.350 4.200 4.259 5,049 -0.14(-3.21%)
Feb 26, 2013 4.192 4.450 4.159 4.400 5,679 +0.13(+3.12%)
Feb 25, 2013 4.375 4.491 4.217 4.267 6,420 -0.07(-1.72%)
Feb 22, 2013 4.342 4.342 4.342 4.342 1,072 +0.02(+0.38%)
Feb 20, 2013 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Feb 19, 2013 4.358 4.358 4.325 4.325 8,180 -0.01(-0.19%)
Feb 15, 2013 4.358 4.383 4.333 4.333 1,442 -0.07(-1.51%)
Feb 14, 2013 4.410 4.410 4.400 4.400 5,650 -0.13(-2.94%)
Feb 13, 2013 4.541 4.575 4.533 4.533 10,880 -0.01(-0.18%)
Feb 11, 2013 4.724 4.541 4.541 4.541 3,727 -0.14(-3.02%)
Feb 08, 2013 4.691 4.691 4.683 4.683 958 +0.00(+0.00%)
Feb 07, 2013 4.770 4.949 4.674 4.683 7,454 -0.09(-1.92%)
Feb 06, 2013 4.442 4.791 4.442 4.774 19,230 +0.01(+0.17%)
Feb 04, 2013 4.575 4.766 4.425 4.766 10,486 +0.28(+6.31%)
Feb 01, 2013 4.417 4.575 4.417 4.483 2,945 -0.09(-2.00%)
Jan 31, 2013 4.566 4.575 4.533 4.575 4,033 +0.05(+1.10%)
Jan 30, 2013 4.433 4.525 4.433 4.525 1,011 -0.05(-1.09%)
Jan 29, 2013 4.575 4.575 4.575 4.575 120 +0.25(+5.77%)
Jan 28, 2013 4.325 4.333 4.284 4.325 6,136 +0.00(+0.00%)
Jan 25, 2013 4.408 4.408 4.284 4.325 2,122 -0.12(-2.62%)
Jan 24, 2013 4.575 4.608 4.442 4.442 3,439 -0.21(-4.47%)
Jan 23, 2013 4.591 4.783 4.575 4.650 3,392 +0.05(+1.09%)
Jan 22, 2013 4.741 4.741 4.575 4.600 3,784 -0.12(-2.47%)
Jan 18, 2013 4.749 4.749 4.575 4.716 1,803 +0.07(+1.48%)
Jan 17, 2013 4.575 4.658 4.284 4.647 11,208 +0.09(+1.95%)
Jan 16, 2013 4.300 4.749 4.284 4.558 14,160 +0.27(+6.41%)
Jan 15, 2013 4.134 4.783 4.134 4.284 23,336 +0.17(+4.04%)
Jan 14, 2013 3.701 4.491 3.701 4.117 40,763 +0.48(+13.27%)
Jan 11, 2013 3.545 3.685 3.545 3.635 20,645 +0.09(+2.58%)
Jan 10, 2013 3.602 3.611 3.543 3.543 2,765 +0.00(+0.00%)
Jan 09, 2013 3.452 3.597 3.402 3.543 14,022 +0.22(+6.50%)
Jan 08, 2013 3.144 3.460 3.144 3.327 26,169 +0.14(+4.44%)
Jan 07, 2013 3.127 3.285 2.978 3.186 44,879 +0.07(+2.13%)
Jan 04, 2013 3.078 3.127 3.078 3.119 4,147 +0.08(+2.74%)
Jan 03, 2013 2.986 3.036 2.986 3.036 360 +0.08(+2.82%)
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.