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 (%)
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%)
Jun 05, 2002 4.684 4.684 4.684 4.684 0 +0.06(+1.40%)
May 31, 2002 4.620 4.620 4.620 4.620 0 -0.06(-1.38%)
May 28, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
May 27, 2002 4.684 4.684 4.684 4.684 1,878 +0.00(+0.00%)
May 24, 2002 4.684 4.684 4.684 4.684 1,878 -0.09(-1.79%)
May 23, 2002 4.684 4.770 4.684 4.770 1,878 +0.09(+1.82%)
May 22, 2002 4.684 4.684 4.684 4.684 187 +0.03(+0.73%)
May 21, 2002 4.650 4.650 4.650 4.650 375 +0.00(+0.00%)
May 20, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
May 17, 2002 4.650 4.650 4.650 4.650 375 +0.03(+0.74%)
May 16, 2002 4.616 4.616 4.616 4.616 0 +0.00(+0.00%)
May 15, 2002 4.684 4.684 4.616 4.616 1,878 +0.00(+0.00%)
May 14, 2002 4.616 4.616 4.616 4.616 375 +0.00(+0.00%)
May 13, 2002 4.616 4.616 4.616 4.616 939 -0.22(-4.58%)
May 10, 2002 4.838 4.838 4.838 4.838 0 +0.00(+0.00%)
May 09, 2002 4.838 4.838 4.838 4.838 0 +0.00(+0.00%)
May 08, 2002 4.838 4.838 4.838 4.838 375 +0.10(+2.16%)
May 07, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
May 06, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
May 03, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
May 02, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
May 01, 2002 4.736 4.736 4.736 4.736 0 +0.00(+0.00%)
Apr 30, 2002 4.736 4.736 4.736 4.736 2,442 +0.00(+0.00%)
Apr 29, 2002 4.736 4.736 4.736 4.736 3,193 +0.05(+1.09%)
Apr 26, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 25, 2002 4.736 4.736 4.684 4.684 1,127 +0.07(+1.48%)
Apr 24, 2002 4.616 4.616 4.616 4.616 0 +0.00(+0.00%)
Apr 23, 2002 4.712 4.712 4.565 4.616 20,100 -0.02(-0.37%)
Apr 22, 2002 4.633 4.633 4.633 4.633 187 +0.00(+0.00%)
Apr 19, 2002 4.633 4.633 4.633 4.633 187 -0.00(-0.07%)
Apr 18, 2002 4.637 4.637 4.637 4.637 563 +0.00(+0.00%)
Apr 17, 2002 4.637 4.637 4.637 4.637 0 +0.00(+0.00%)
Apr 16, 2002 4.787 4.787 4.637 4.637 4,132 -0.05(-1.02%)
Apr 15, 2002 4.599 4.787 4.599 4.684 8,829 -0.05(-1.08%)
Apr 12, 2002 4.684 4.736 4.684 4.736 751 +0.29(+6.51%)
Apr 11, 2002 4.446 4.446 4.446 4.446 187 -0.24(-5.08%)
Apr 10, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 09, 2002 4.684 4.684 4.684 4.684 187 -0.00(-0.01%)
Apr 08, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 05, 2002 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Apr 04, 2002 4.684 4.684 4.684 4.684 187 +0.26(+5.77%)
Apr 03, 2002 4.429 4.429 4.429 4.429 6,762 -0.00(-0.06%)
Apr 02, 2002 4.429 4.431 4.429 4.431 2,066 +0.00(+0.06%)
Apr 01, 2002 4.429 4.429 4.429 4.429 375 -0.27(-5.80%)
Mar 29, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Mar 28, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Mar 27, 2002 4.701 4.702 4.701 4.702 939 +0.00(+0.00%)
Mar 26, 2002 4.702 4.702 4.702 4.702 187 +0.00(+0.00%)
Mar 25, 2002 4.702 4.702 4.702 4.702 0 +0.00(+0.00%)
Mar 22, 2002 4.702 4.702 4.702 4.702 375 +0.27(+6.15%)
Mar 21, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Mar 20, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Mar 19, 2002 4.429 4.429 4.429 4.429 751 -0.17(-3.70%)
Mar 18, 2002 4.599 4.599 4.599 4.599 2,817 +0.09(+1.89%)
Mar 15, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Mar 14, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Mar 13, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Mar 12, 2002 4.514 4.514 4.514 4.514 375 -0.09(-1.85%)
Mar 11, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Mar 08, 2002 4.599 4.599 4.599 4.599 939 +0.09(+1.89%)
Mar 07, 2002 4.514 4.514 4.514 4.514 1,878 -0.09(-1.85%)
Mar 06, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Mar 05, 2002 4.514 4.599 4.514 4.599 2,254 +0.09(+1.89%)
Mar 04, 2002 4.514 4.514 4.514 4.514 375 -0.09(-1.85%)
Mar 01, 2002 4.599 4.599 4.599 4.599 375 +0.17(+3.85%)
Feb 28, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Feb 27, 2002 4.364 4.429 4.364 4.429 1,878 +0.00(+0.00%)
Feb 26, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Feb 25, 2002 4.429 4.429 4.429 4.429 375 -0.09(-1.89%)
Feb 22, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Feb 21, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Feb 20, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Feb 19, 2002 4.514 4.514 4.514 4.514 187 -0.08(-1.78%)
Feb 18, 2002 4.596 4.596 4.596 4.596 187 +0.00(+0.00%)
Feb 15, 2002 4.596 4.596 4.596 4.596 187 +0.01(+0.30%)
Feb 14, 2002 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Feb 13, 2002 4.582 4.582 4.582 4.582 187 +0.15(+3.46%)
Feb 12, 2002 4.429 4.429 4.429 4.429 0 +0.00(+0.00%)
Feb 11, 2002 4.429 4.429 4.429 4.429 2,254 +0.00(+0.00%)
Feb 08, 2002 4.429 4.429 4.429 4.429 187 -0.05(-1.14%)
Feb 07, 2002 4.565 4.565 4.480 4.480 751 -0.20(-4.36%)
Feb 06, 2002 4.684 4.684 4.684 4.684 1,314 +0.00(+0.00%)
Feb 05, 2002 4.732 4.732 4.684 4.684 751 -0.05(-1.01%)
Feb 04, 2002 4.732 4.732 4.732 4.732 0 +0.00(+0.00%)
Feb 01, 2002 4.732 4.732 4.732 4.732 0 +0.00(+0.00%)
Jan 31, 2002 4.719 4.732 4.684 4.732 2,442 +0.01(+0.29%)
Jan 30, 2002 4.627 4.719 4.627 4.719 563 +0.20(+4.53%)
Jan 29, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Jan 28, 2002 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Jan 25, 2002 4.514 4.514 4.514 4.514 187 +0.05(+1.14%)
Jan 24, 2002 4.463 4.463 4.463 4.463 0 +0.00(+0.00%)
Jan 23, 2002 4.429 4.599 4.429 4.463 6,011 +0.12(+2.75%)
Jan 22, 2002 4.344 4.344 4.344 4.344 0 +0.00(+0.00%)
Jan 21, 2002 4.344 4.344 4.344 4.344 0 +0.00(+0.00%)
Jan 18, 2002 4.344 4.344 4.344 4.344 0 +0.00(+0.00%)
Jan 17, 2002 4.344 4.344 4.344 4.344 0 +0.00(+0.00%)
Jan 16, 2002 4.344 4.344 4.344 4.344 187 -0.03(-0.78%)
Jan 15, 2002 4.378 4.378 4.378 4.378 0 +0.00(+0.00%)
Jan 14, 2002 4.344 4.378 4.344 4.378 4,696 -0.02(-0.39%)
Jan 11, 2002 4.337 4.395 4.337 4.395 3,005 -0.03(-0.77%)
Jan 10, 2002 4.429 4.429 4.429 4.429 0 -0.14(-2.98%)
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.