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 )

11.88 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 24, 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 23, 2011 3.111 3.111 3.111 3.111 1,202 +0.02(+0.54%)
May 20, 2011 2.983 3.094 2.983 3.094 1,535 +0.10(+3.33%)
May 19, 2011 2.961 3.053 2.911 2.994 4,722 -0.12(-4.00%)
May 18, 2011 3.062 3.119 3.062 3.119 813 +0.01(+0.27%)
May 16, 2011 3.086 3.111 3.111 3.111 5,289 +0.05(+1.63%)
May 13, 2011 3.036 3.069 3.036 3.061 4,030 -0.01(-0.27%)
May 12, 2011 3.011 3.069 3.011 3.069 961 +0.07(+2.50%)
May 11, 2011 3.028 3.111 2.994 2.994 2,554 -0.11(-3.41%)
May 10, 2011 3.111 3.111 3.094 3.100 1,489 +0.04(+1.34%)
May 09, 2011 3.078 3.202 3.036 3.059 10,875 -0.06(-1.92%)
May 06, 2011 3.294 3.294 3.078 3.119 20,139 -0.20(-5.90%)
May 05, 2011 3.294 3.369 3.294 3.315 480 +0.04(+1.14%)
May 03, 2011 3.277 3.277 3.277 3.277 0 -0.06(-1.75%)
May 02, 2011 3.335 3.377 3.335 3.335 7,110 -0.07(-1.96%)
Apr 29, 2011 3.344 3.410 3.335 3.402 3,187 +0.06(+1.74%)
Apr 28, 2011 3.352 3.352 3.344 3.344 1,174 +0.00(+0.00%)
Apr 27, 2011 3.344 3.344 3.344 3.344 1,202 +0.00(+0.00%)
Apr 25, 2011 3.344 3.344 3.344 3.344 0 -0.02(-0.49%)
Apr 21, 2011 3.360 3.360 3.360 3.360 5,862 +0.02(+0.50%)
Apr 20, 2011 3.369 3.385 3.344 3.344 3,407 +0.00(+0.00%)
Apr 19, 2011 3.344 3.344 3.344 3.344 120 +0.00(+0.00%)
Apr 18, 2011 3.335 3.402 3.335 3.344 3,808 +0.01(+0.25%)
Apr 12, 2011 3.335 3.335 3.335 3.335 0 -0.07(-2.20%)
Apr 08, 2011 3.410 3.410 3.410 3.410 0 -0.08(-2.38%)
Apr 07, 2011 3.377 3.527 3.377 3.493 360 +0.12(+3.45%)
Apr 06, 2011 3.377 3.452 3.377 3.377 4,801 -0.02(-0.73%)
Apr 05, 2011 3.369 3.452 3.369 3.402 3,943 -0.05(-1.45%)
Apr 04, 2011 3.452 3.452 3.410 3.452 11,421 +0.00(+0.00%)
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%)
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.