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, 2010 5.822 5.822 5.822 5.822 480 -0.08(-1.41%)
Jun 29, 2010 5.989 5.989 5.905 5.905 376 +0.41(+7.41%)
Jun 25, 2010 5.822 5.831 5.498 5.498 3,211 -0.27(-4.62%)
Jun 23, 2010 5.864 5.764 5.764 5.764 721 -0.06(-1.00%)
Jun 22, 2010 5.872 5.989 5.822 5.822 6,838 -0.05(-0.78%)
Jun 21, 2010 5.972 5.989 5.868 5.868 3,348 +0.05(+0.79%)
Jun 18, 2010 5.822 5.822 5.822 5.822 412 -0.04(-0.71%)
Jun 17, 2010 5.806 6.155 5.793 5.864 10,079 +0.25(+4.44%)
Jun 16, 2010 5.519 5.623 5.506 5.614 1,082 -0.09(-1.60%)
Jun 15, 2010 5.510 6.197 5.498 5.706 9,732 +0.15(+2.69%)
Jun 14, 2010 5.980 6.005 5.556 5.556 1,562 -0.06(-1.04%)
Jun 11, 2010 5.631 5.706 5.498 5.614 2,524 -0.12(-2.17%)
Jun 10, 2010 5.540 6.022 5.540 5.739 3,727 +0.03(+0.58%)
Jun 09, 2010 5.523 5.706 5.515 5.706 961 +0.00(+0.00%)
Jun 08, 2010 5.739 5.864 5.619 5.706 2,043 -0.62(-9.75%)
Jun 07, 2010 6.238 6.654 6.238 6.322 5,131 -0.17(-2.55%)
Jun 04, 2010 5.747 6.488 5.739 6.488 5,314 +0.67(+11.43%)
Jun 03, 2010 5.822 5.822 5.822 5.822 120 +0.04(+0.71%)
Jun 02, 2010 5.989 6.084 5.782 5.782 1,608 +0.00(+0.01%)
Jun 01, 2010 5.498 6.030 5.490 5.781 4,293 -0.20(-3.41%)
May 28, 2010 5.984 5.984 5.984 5.984 224 -0.02(-0.28%)
May 27, 2010 6.113 6.113 5.822 6.001 3,396 -0.03(-0.48%)
May 26, 2010 6.238 6.238 6.030 6.030 3,178 +0.02(+0.28%)
May 25, 2010 6.271 6.271 5.864 6.014 7,398 -0.79(-11.66%)
May 24, 2010 6.238 6.807 6.238 6.807 1,350 -0.15(-2.22%)
May 21, 2010 6.887 6.962 6.654 6.962 3,267 -0.05(-0.71%)
May 20, 2010 6.687 7.012 6.571 7.012 3,723 +0.04(+0.60%)
May 19, 2010 6.737 7.453 6.604 6.970 4,812 +0.01(+0.18%)
May 18, 2010 6.912 6.978 6.664 6.958 2,326 -0.08(-1.18%)
May 17, 2010 6.696 7.070 6.671 7.041 943 +0.27(+3.99%)
May 14, 2010 6.646 7.041 6.371 6.771 4,984 +0.06(+0.87%)
May 13, 2010 6.521 6.712 6.467 6.712 625 +0.06(+0.87%)
May 12, 2010 6.654 6.654 6.654 6.654 360 +0.06(+0.88%)
May 11, 2010 6.687 6.687 6.596 6.596 1,202 -0.22(-3.29%)
May 10, 2010 6.879 7.648 6.579 6.820 9,017 -0.35(-4.87%)
May 07, 2010 7.245 7.486 7.170 7.170 7,987 -0.03(-0.46%)
May 06, 2010 6.488 7.694 6.446 7.203 57,461 +0.77(+12.03%)
May 05, 2010 6.546 6.862 6.238 6.429 10,256 -0.03(-0.51%)
May 04, 2010 6.247 6.596 6.080 6.463 14,220 -0.02(-0.38%)
May 03, 2010 6.413 6.596 6.238 6.488 12,129 +0.35(+5.69%)
Apr 30, 2010 6.654 6.654 6.030 6.138 8,243 -0.29(-4.53%)
Apr 29, 2010 6.612 6.654 6.321 6.429 12,215 -0.14(-2.15%)
Apr 28, 2010 6.396 6.621 6.155 6.571 16,151 +0.21(+3.27%)
Apr 27, 2010 6.654 6.696 6.155 6.363 13,499 -0.46(-6.71%)
Apr 26, 2010 5.989 6.995 5.989 6.820 22,992 +1.00(+17.14%)
Apr 23, 2010 5.835 5.989 5.822 5.822 1,586 -0.17(-2.78%)
Apr 22, 2010 5.814 6.055 5.739 5.989 4,775 +0.07(+1.27%)
Apr 21, 2010 5.531 6.167 5.440 5.914 22,941 +0.48(+8.88%)
Apr 20, 2010 5.789 5.822 5.415 5.431 5,142 -0.23(-4.11%)
Apr 19, 2010 6.080 6.192 5.535 5.664 2,784 -0.32(-5.29%)
Apr 16, 2010 6.280 6.305 5.905 5.980 6,245 -0.39(-6.14%)
Apr 15, 2010 6.205 6.612 6.039 6.371 14,894 -0.03(-0.52%)
Apr 14, 2010 5.739 6.637 5.739 6.405 38,552 +0.36(+5.91%)
Apr 13, 2010 6.205 6.342 6.030 6.047 11,666 -0.29(-4.59%)
Apr 12, 2010 6.072 6.529 5.531 6.338 37,651 +0.27(+4.38%)
Apr 09, 2010 6.288 6.488 5.881 6.072 5,326 -0.17(-2.67%)
Apr 08, 2010 6.263 6.646 5.822 6.238 34,140 -0.31(-4.70%)
Apr 07, 2010 6.546 6.654 6.238 6.546 31,851 +0.13(+2.08%)
Apr 06, 2010 5.897 6.571 5.573 6.413 104,864 +0.59(+10.14%)
Apr 05, 2010 4.907 6.363 4.907 5.822 45,979 +0.91(+18.64%)
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.