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 )

12.08 +0.10 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 30, 2003 6.585 6.585 6.585 6.585 375 +0.11(+1.74%)
May 29, 2003 6.088 6.585 6.088 6.473 18,785 +0.51(+8.57%)
May 28, 2003 6.085 6.098 5.962 5.962 3,944 -0.17(-2.78%)
May 23, 2003 6.132 6.132 6.132 6.132 187 +0.00(+0.00%)
May 22, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 21, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 20, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 19, 2003 6.091 6.139 6.091 6.132 2,629 -0.31(-4.76%)
May 16, 2003 6.286 6.439 6.098 6.439 1,690 -0.03(-0.53%)
May 15, 2003 6.473 6.473 6.473 6.473 0 +0.00(+0.00%)
May 14, 2003 6.473 6.473 6.473 6.473 751 +0.17(+2.70%)
May 13, 2003 6.303 6.303 6.303 6.303 8,453 +0.00(+0.00%)
May 12, 2003 6.303 6.473 6.303 6.303 12,774 +0.00(+0.00%)
May 09, 2003 6.337 6.337 6.303 6.303 1,502 -0.00(-0.05%)
May 08, 2003 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
May 07, 2003 6.306 6.306 6.306 6.306 751 +0.00(+0.05%)
May 06, 2003 6.337 6.337 6.303 6.303 751 -0.07(-1.07%)
May 05, 2003 6.371 6.371 6.371 6.371 0 +0.00(+0.00%)
May 02, 2003 6.371 6.371 6.371 6.371 187 +0.02(+0.27%)
May 01, 2003 6.361 6.371 6.214 6.354 3,569 +0.07(+1.19%)
Apr 30, 2003 6.385 6.388 6.279 6.279 2,629 -0.11(-1.65%)
Apr 29, 2003 6.235 6.385 6.218 6.385 5,447 +0.13(+2.13%)
Apr 28, 2003 6.235 6.456 6.201 6.252 3,381 +0.00(+0.00%)
Apr 25, 2003 6.201 6.422 6.132 6.252 26,863 +0.09(+1.38%)
Apr 24, 2003 6.088 6.166 6.088 6.166 2,629 +0.14(+2.26%)
Apr 23, 2003 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Apr 22, 2003 6.115 6.132 5.911 6.030 4,132 +0.04(+0.74%)
Apr 21, 2003 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Apr 17, 2003 5.986 5.986 5.986 5.986 0 +0.00(+0.00%)
Apr 16, 2003 5.969 5.986 5.969 5.986 751 +0.06(+1.09%)
Apr 15, 2003 5.904 5.921 5.904 5.921 375 +0.09(+1.46%)
Apr 14, 2003 5.836 5.836 5.836 5.836 0 +0.00(+0.00%)
Apr 11, 2003 5.836 5.836 5.836 5.836 187 +0.05(+0.88%)
Apr 10, 2003 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Apr 09, 2003 5.785 5.785 5.785 5.785 0 +0.00(+0.00%)
Apr 08, 2003 5.816 5.816 5.785 5.785 751 +0.00(+0.00%)
Apr 07, 2003 5.785 5.785 5.785 5.785 563 +0.03(+0.53%)
Apr 04, 2003 5.754 5.754 5.754 5.754 0 +0.00(+0.00%)
Apr 03, 2003 5.758 5.758 5.754 5.754 751 -0.09(-1.57%)
Apr 02, 2003 6.098 6.132 5.846 5.846 2,817 -0.19(-3.16%)
Apr 01, 2003 6.047 6.095 6.037 6.037 1,127 -0.03(-0.51%)
Mar 31, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Mar 28, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Mar 27, 2003 6.068 6.068 6.068 6.068 0 +0.00(+0.00%)
Mar 26, 2003 6.030 6.129 6.030 6.068 6,387 +0.00(+0.06%)
Mar 25, 2003 6.023 6.064 6.023 6.064 4,320 +0.04(+0.68%)
Mar 24, 2003 6.023 6.023 6.023 6.023 187 -0.01(-0.11%)
Mar 21, 2003 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 20, 2003 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Mar 19, 2003 6.047 6.057 6.030 6.030 3,381 -0.02(-0.28%)
Mar 18, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Mar 17, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Mar 14, 2003 6.047 6.047 6.047 6.047 0 +0.00(+0.00%)
Mar 13, 2003 6.047 6.047 6.047 6.047 1,314 +0.00(+0.06%)
Mar 12, 2003 6.044 6.044 6.044 6.044 0 +0.00(+0.00%)
Mar 11, 2003 6.023 6.044 6.023 6.044 751 +0.04(+0.62%)
Mar 07, 2003 6.006 6.006 6.006 6.006 187 -0.04(-0.62%)
Mar 06, 2003 6.143 6.143 6.027 6.044 2,629 -0.11(-1.77%)
Mar 05, 2003 6.153 6.153 6.153 6.153 0 +0.00(+0.00%)
Mar 04, 2003 6.201 6.201 6.153 6.153 375 -0.08(-1.26%)
Mar 03, 2003 6.231 6.231 6.231 6.231 0 +0.00(+0.00%)
Feb 28, 2003 6.408 6.408 6.231 6.231 4,132 -0.15(-2.40%)
Feb 27, 2003 6.531 6.541 6.320 6.385 6,387 -0.19(-2.90%)
Feb 26, 2003 6.609 6.643 6.575 6.575 939 -0.09(-1.28%)
Feb 25, 2003 6.541 6.810 6.504 6.660 3,569 +0.16(+2.52%)
Feb 24, 2003 6.156 6.575 6.132 6.497 14,840 +0.36(+5.94%)
Feb 21, 2003 6.153 6.166 6.132 6.132 1,690 -0.05(-0.83%)
Feb 20, 2003 6.183 6.183 6.183 6.183 0 +0.00(+0.00%)
Feb 19, 2003 6.183 6.183 6.183 6.183 0 +0.00(+0.00%)
Feb 18, 2003 6.047 6.201 6.047 6.183 2,066 +0.17(+2.83%)
Feb 14, 2003 5.938 6.013 5.938 6.013 563 +0.09(+1.55%)
Feb 13, 2003 5.921 5.921 5.921 5.921 187 +0.08(+1.40%)
Feb 12, 2003 5.819 5.839 5.819 5.839 2,066 +0.01(+0.23%)
Feb 11, 2003 5.877 5.877 5.826 5.826 3,757 -0.09(-1.44%)
Feb 10, 2003 5.877 5.911 5.877 5.911 2,817 +0.05(+0.87%)
Feb 07, 2003 5.758 5.860 5.741 5.860 2,629 +0.11(+1.96%)
Feb 06, 2003 5.747 5.788 5.741 5.747 2,442 -0.08(-1.35%)
Feb 05, 2003 5.649 5.826 5.649 5.826 6,574 +0.12(+2.09%)
Feb 04, 2003 5.536 5.707 5.536 5.707 2,066 +0.17(+3.08%)
Feb 03, 2003 5.536 5.536 5.536 5.536 375 +0.07(+1.25%)
Jan 30, 2003 5.468 5.468 5.468 5.468 0 +0.00(+0.00%)
Jan 28, 2003 5.471 5.502 5.451 5.468 3,005 -0.05(-0.93%)
Jan 27, 2003 5.519 5.519 5.519 5.519 375 +0.12(+2.21%)
Jan 23, 2003 5.332 5.502 5.223 5.400 11,271 +0.15(+2.92%)
Jan 22, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Jan 21, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Jan 17, 2003 5.247 5.247 5.247 5.247 4,320 +0.03(+0.59%)
Jan 16, 2003 5.216 5.216 5.216 5.216 6,199 -0.23(-4.25%)
Jan 15, 2003 5.448 5.448 5.366 5.448 15,216 +0.32(+6.25%)
Jan 14, 2003 5.127 5.127 5.127 5.127 375 -0.32(-5.88%)
Jan 13, 2003 5.448 5.448 5.448 5.448 375 -0.06(-1.17%)
Jan 10, 2003 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jan 09, 2003 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jan 08, 2003 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Jan 07, 2003 5.512 5.512 5.512 5.512 187 +0.10(+1.76%)
Jan 03, 2003 5.417 5.417 5.417 5.417 563 -0.03(-0.63%)
Jan 02, 2003 5.451 5.451 5.451 5.451 563 +0.00(+0.00%)
Dec 31, 2002 5.451 5.451 5.451 5.451 0 +0.00(+0.00%)
Dec 27, 2002 5.448 5.451 5.448 5.451 2,817 +0.33(+6.45%)
Dec 26, 2002 4.916 5.192 4.916 5.121 2,442 +0.18(+3.66%)
Dec 24, 2002 4.940 4.940 4.940 4.940 1,878 +0.06(+1.19%)
Dec 23, 2002 4.882 4.882 4.882 4.882 375 +0.08(+1.63%)
Dec 20, 2002 4.838 4.838 4.804 4.804 3,569 -0.02(-0.35%)
Dec 19, 2002 4.848 4.848 4.821 4.821 1,127 +0.02(+0.35%)
Dec 18, 2002 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
Dec 17, 2002 4.804 4.804 4.804 4.804 0 +0.00(+0.00%)
Dec 16, 2002 4.804 4.804 4.804 4.804 939 -0.12(-2.49%)
Dec 13, 2002 4.926 4.926 4.926 4.926 0 +0.00(+0.00%)
Dec 12, 2002 4.947 4.947 4.926 4.926 939 -0.05(-1.03%)
Dec 11, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 10, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 09, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 06, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 05, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 04, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Dec 03, 2002 5.114 5.127 4.977 4.977 8,265 -0.14(-2.66%)
Dec 02, 2002 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Nov 27, 2002 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Nov 26, 2002 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Nov 25, 2002 5.114 5.114 5.114 5.114 375 +0.00(+0.07%)
Nov 22, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 21, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 20, 2002 5.110 5.110 5.110 5.110 187 +0.02(+0.33%)
Nov 19, 2002 5.093 5.093 5.093 5.093 563 -0.02(-0.33%)
Nov 18, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 15, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 14, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 13, 2002 5.110 5.110 5.110 5.110 563 +0.17(+3.38%)
Nov 12, 2002 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Nov 11, 2002 4.943 4.943 4.943 4.943 375 -0.33(-6.33%)
Nov 08, 2002 5.277 5.277 5.277 5.277 0 +0.00(+0.00%)
Nov 07, 2002 4.800 5.277 4.800 5.277 5,447 +0.34(+6.83%)
Nov 06, 2002 4.889 4.940 4.889 4.940 1,690 +0.09(+1.75%)
Nov 05, 2002 4.855 4.855 4.855 4.855 563 -0.09(-1.72%)
Nov 04, 2002 4.940 4.940 4.923 4.940 5,635 +0.14(+2.98%)
Nov 01, 2002 4.797 4.797 4.797 4.797 0 +0.00(+0.00%)
Oct 31, 2002 4.797 4.797 4.797 4.797 187 -0.18(-3.56%)
Oct 30, 2002 4.974 4.974 4.974 4.974 0 +0.00(+0.00%)
Oct 29, 2002 4.790 4.974 4.790 4.974 3,944 +0.18(+3.84%)
Oct 28, 2002 4.790 4.790 4.790 4.790 187 -0.15(-3.03%)
Oct 25, 2002 4.940 4.991 4.776 4.940 5,072 +0.17(+3.50%)
Oct 24, 2002 4.773 4.773 4.773 4.773 187 +0.10(+2.19%)
Oct 23, 2002 4.671 4.671 4.671 4.671 939 +0.00(+0.00%)
Oct 22, 2002 4.807 4.807 4.807 4.671 1,690 -0.27(-5.45%)
Oct 21, 2002 4.739 4.940 4.739 4.940 939 +0.20(+4.32%)
Oct 18, 2002 4.736 4.736 4.736 4.736 187 +0.03(+0.65%)
Oct 17, 2002 4.705 4.705 4.705 4.705 187 -0.23(-4.69%)
Oct 16, 2002 4.705 4.712 4.702 4.937 1,878 +0.27(+5.69%)
Oct 15, 2002 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Oct 14, 2002 4.671 4.671 4.671 4.671 187 -0.27(-5.38%)
Oct 11, 2002 4.637 4.937 4.633 4.937 2,817 +0.00(+0.00%)
Oct 10, 2002 4.937 4.937 4.937 4.937 375 +0.30(+6.54%)
Oct 09, 2002 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Oct 08, 2002 4.644 4.933 4.633 4.633 563 -0.01(-0.22%)
Oct 07, 2002 4.644 4.644 4.644 4.644 563 -0.01(-0.15%)
Oct 04, 2002 4.855 4.855 4.650 4.650 2,254 -0.24(-4.88%)
Oct 03, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Oct 02, 2002 4.892 4.937 4.855 4.889 5,072 -0.00(-0.07%)
Oct 01, 2002 4.896 4.974 4.892 4.892 1,690 -0.05(-0.97%)
Sep 30, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 27, 2002 4.937 4.940 4.937 4.940 2,066 +0.00(+0.00%)
Sep 26, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 25, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 24, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 23, 2002 5.039 5.039 4.940 4.940 1,690 -0.17(-3.33%)
Sep 20, 2002 5.110 5.110 5.110 5.110 751 +0.07(+1.35%)
Sep 19, 2002 5.042 5.042 5.042 5.042 1,127 -0.13(-2.57%)
Sep 18, 2002 5.311 5.311 5.063 5.175 2,066 -0.11(-2.00%)
Sep 17, 2002 5.281 5.281 5.281 5.281 1,878 +0.00(+0.00%)
Sep 16, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Sep 13, 2002 5.148 5.281 5.148 5.281 563 +0.10(+1.97%)
Sep 12, 2002 5.386 5.386 5.178 5.178 3,569 -0.28(-5.18%)
Sep 11, 2002 5.461 5.461 5.461 5.461 0 +0.00(+0.00%)
Sep 10, 2002 5.420 5.461 5.420 5.461 12,774 +0.04(+0.75%)
Sep 09, 2002 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Sep 06, 2002 5.434 5.451 5.420 5.420 20,100 -0.01(-0.25%)
Sep 05, 2002 5.451 5.451 5.434 5.434 4,508 -0.05(-0.93%)
Sep 04, 2002 5.485 5.485 5.485 5.485 939 +0.07(+1.26%)
Sep 03, 2002 5.417 5.417 5.417 5.417 751 -0.07(-1.24%)
Aug 30, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 29, 2002 5.485 5.485 5.485 5.485 751 +0.11(+2.03%)
Aug 28, 2002 5.376 5.376 5.376 5.376 375 +0.01(+0.13%)
Aug 27, 2002 5.369 5.369 5.369 5.369 187 -0.12(-2.11%)
Aug 26, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 23, 2002 5.485 5.485 5.485 5.485 3,381 +0.00(+0.01%)
Aug 22, 2002 5.366 5.485 5.325 5.485 24,233 +0.20(+3.86%)
Aug 21, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Aug 20, 2002 5.281 5.281 5.281 5.281 187 +0.09(+1.64%)
Aug 16, 2002 5.195 5.195 5.195 5.195 751 +0.00(+0.00%)
Aug 15, 2002 5.195 5.195 5.195 5.195 0 +0.00(+0.00%)
Aug 14, 2002 5.485 5.485 5.195 5.195 1,314 -0.09(-1.61%)
Aug 13, 2002 5.281 5.281 5.281 5.281 1,127 -0.20(-3.73%)
Aug 12, 2002 5.485 5.485 5.485 5.485 0 +0.12(+2.22%)
Aug 07, 2002 5.366 5.366 5.366 5.366 112,713 +0.00(+0.00%)
Aug 06, 2002 5.366 5.366 5.366 5.366 0 +0.00(+0.00%)
Aug 05, 2002 5.478 5.478 5.366 5.366 1,127 +0.12(+2.27%)
Aug 02, 2002 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Aug 01, 2002 5.247 5.247 5.247 5.247 187 -0.13(-2.41%)
Jul 31, 2002 5.315 5.451 5.315 5.376 5,259 +0.06(+1.15%)
Jul 30, 2002 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jul 29, 2002 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Jul 26, 2002 5.315 5.315 5.315 5.315 1,878 +0.36(+7.22%)
Jul 25, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Jul 24, 2002 5.162 5.195 4.957 4.957 3,381 -0.28(-5.27%)
Jul 23, 2002 5.233 5.233 5.233 5.233 0 +0.00(+0.00%)
Jul 22, 2002 5.318 5.318 5.233 5.233 2,442 -0.09(-1.61%)
Jul 19, 2002 5.366 5.366 5.318 5.318 1,314 -0.17(-3.04%)
Jul 17, 2002 5.485 5.485 5.485 5.485 5,447 -0.03(-0.49%)
Jul 12, 2002 5.516 5.516 5.512 5.512 5,635 +0.23(+4.39%)
Jul 11, 2002 4.947 5.281 4.947 5.281 1,502 -0.20(-3.72%)
Jul 10, 2002 5.349 5.349 5.349 5.485 2,254 +0.17(+3.20%)
Jul 09, 2002 5.110 5.315 5.090 5.315 2,817 +0.20(+4.00%)
Jul 08, 2002 4.671 5.110 4.671 5.110 751 +0.44(+9.41%)
Jul 05, 2002 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Jul 04, 2002 4.671 4.671 4.671 4.671 1,878 +0.00(+0.00%)
Jul 03, 2002 4.671 4.671 4.671 4.671 1,878 -0.05(-1.01%)
Jul 02, 2002 4.719 4.719 4.667 4.719 5,072 +0.03(+0.73%)
Jul 01, 2002 4.684 4.684 4.684 4.684 939 +0.00(+0.00%)
Jun 28, 2002 4.684 4.684 4.684 4.684 375 -0.05(-1.08%)
Jun 27, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
Jun 26, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
Jun 25, 2002 4.736 4.736 4.736 4.736 187 +0.00(+0.00%)
Jun 21, 2002 4.633 4.736 4.633 4.736 1,314 +0.10(+2.21%)
Jun 20, 2002 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Jun 19, 2002 4.633 4.702 4.633 4.633 3,193 +0.00(+0.00%)
Jun 18, 2002 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Jun 17, 2002 4.633 4.633 4.633 4.633 187 +0.03(+0.74%)
Jun 14, 2002 4.633 4.633 4.599 4.599 939 +0.03(+0.75%)
Jun 12, 2002 4.531 4.565 4.531 4.565 6,762 +0.00(+0.00%)
Jun 11, 2002 4.565 4.565 4.565 4.565 3,569 +0.02(+0.37%)
Jun 10, 2002 4.548 4.548 4.548 4.548 0 +0.00(+0.00%)
Jun 07, 2002 4.617 4.617 4.548 4.548 751 -0.14(-2.91%)
Jun 06, 2002 4.684 4.684 4.684 4.684 0 +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.