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 +0.33 (+2.87%)
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 (%)
Jun 30, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jun 27, 2003 6.814 6.814 6.814 6.814 1,127 +0.00(+0.00%)
Jun 26, 2003 6.984 6.984 6.814 6.814 375 -0.09(-1.23%)
Jun 25, 2003 6.899 6.899 6.899 6.899 187 +0.00(+0.00%)
Jun 24, 2003 6.899 6.899 6.899 6.899 375 +0.00(+0.00%)
Jun 23, 2003 6.899 6.899 6.899 6.899 0 +0.00(+0.00%)
Jun 20, 2003 6.729 6.899 6.712 6.899 751 +0.09(+1.25%)
Jun 19, 2003 6.813 6.813 6.813 6.813 187 -0.09(-1.24%)
Jun 18, 2003 6.899 6.899 6.899 6.899 939 -0.16(-2.22%)
Jun 17, 2003 7.056 7.056 7.056 7.056 0 +0.00(+0.00%)
Jun 16, 2003 7.069 7.069 7.056 7.056 375 +0.32(+4.75%)
Jun 13, 2003 7.008 7.120 6.735 6.735 1,127 -0.33(-4.72%)
Jun 12, 2003 6.814 7.069 6.814 7.069 1,314 +0.25(+3.65%)
Jun 11, 2003 6.821 6.855 6.814 6.821 751 -0.03(-0.40%)
Jun 10, 2003 6.848 6.848 6.848 6.848 0 +0.08(+1.21%)
Jun 09, 2003 6.558 6.933 6.558 6.766 4,884 +0.28(+4.25%)
Jun 06, 2003 6.490 6.490 6.490 6.490 375 -0.10(-1.44%)
Jun 05, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Jun 04, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Jun 03, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Jun 02, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
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%)
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.