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 )

11.85 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2011 2.188 2.188 2.188 2.188 0 -0.11(-4.92%)
Sep 26, 2011 2.301 2.301 2.301 2.301 0 -0.11(-4.62%)
Sep 23, 2011 2.470 2.470 2.412 2.412 4,459 -0.03(-1.36%)
Sep 22, 2011 2.420 2.529 2.412 2.445 2,007 +0.02(+1.03%)
Sep 20, 2011 2.429 2.420 2.420 2.420 2,404 +0.01(+0.34%)
Sep 19, 2011 2.412 2.412 2.412 2.412 1,342 -0.02(-0.68%)
Sep 16, 2011 2.429 2.429 2.429 2.429 120 +0.02(+0.69%)
Sep 15, 2011 2.462 2.462 2.412 2.412 6,251 -0.07(-2.68%)
Sep 02, 2011 2.479 2.479 2.479 2.479 0 +0.06(+2.40%)
Sep 01, 2011 2.512 2.512 2.421 2.421 3,109 -0.07(-3.00%)
Aug 31, 2011 2.454 2.495 2.429 2.495 944 -0.11(-4.40%)
Aug 30, 2011 2.412 2.610 2.412 2.610 5,770 +0.20(+8.21%)
Aug 29, 2011 2.079 2.429 1.996 2.412 21,964 +0.18(+8.21%)
Aug 26, 2011 2.146 2.387 2.121 2.229 721 +0.11(+5.10%)
Aug 24, 2011 2.121 2.121 2.121 2.121 0 -0.08(-3.77%)
Aug 23, 2011 2.229 2.229 2.196 2.204 4,080 +0.00(+0.00%)
Aug 22, 2011 2.329 2.454 2.204 2.204 6,559 -0.13(-5.69%)
Aug 19, 2011 2.362 2.454 2.337 2.337 2,396 -0.17(-6.64%)
Aug 18, 2011 2.420 2.745 2.279 2.504 4,949 +0.11(+4.51%)
Aug 17, 2011 2.279 2.479 2.246 2.395 9,582 +0.15(+6.67%)
Aug 16, 2011 2.287 2.287 2.246 2.246 1,202 -0.03(-1.46%)
Aug 15, 2011 2.279 2.287 2.246 2.279 8,530 +0.00(+0.00%)
Aug 12, 2011 2.262 2.287 2.262 2.279 721 -0.01(-0.36%)
Aug 10, 2011 2.312 2.287 2.287 2.287 841 +0.00(+0.00%)
Aug 08, 2011 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Aug 05, 2011 2.346 2.412 2.287 2.287 15,861 -0.05(-2.13%)
Aug 04, 2011 2.412 2.578 2.329 2.337 17,054 +0.03(+1.44%)
Aug 03, 2011 2.470 2.470 2.304 2.304 547 -0.19(-7.67%)
Aug 01, 2011 2.687 2.495 2.495 2.495 1,442 +0.17(+7.53%)
Jul 29, 2011 2.287 2.387 2.287 2.321 4,801 -0.03(-1.41%)
Jul 28, 2011 2.487 2.487 2.287 2.354 5,049 +0.03(+1.43%)
Jul 27, 2011 2.487 2.487 2.312 2.321 4,328 +0.03(+1.45%)
Jul 26, 2011 2.404 2.479 2.287 2.287 22,385 -0.20(-8.03%)
Jul 25, 2011 2.495 2.495 2.487 2.487 360 +0.14(+6.03%)
Jul 22, 2011 2.346 2.362 2.287 2.346 1,871 -0.01(-0.35%)
Jul 21, 2011 2.371 2.495 2.287 2.354 11,885 +0.01(+0.35%)
Jul 20, 2011 2.346 2.346 2.346 2.346 240 +0.03(+1.44%)
Jul 18, 2011 2.662 2.312 2.312 2.312 12,744 -0.27(-10.32%)
Jul 15, 2011 2.628 2.628 2.570 2.578 1,442 +0.08(+3.33%)
Jul 14, 2011 2.662 2.662 2.437 2.495 2,885 +0.11(+4.53%)
Jul 12, 2011 2.387 2.387 2.387 2.387 120 -0.03(-1.37%)
Jul 11, 2011 2.537 2.653 2.337 2.420 5,410 -0.17(-6.73%)
Jul 08, 2011 2.495 2.761 2.495 2.595 13,075 +0.07(+2.63%)
Jul 07, 2011 2.537 2.537 2.529 2.529 480 -0.01(-0.33%)
Jul 06, 2011 2.820 2.820 2.420 2.537 2,128 -0.29(-10.29%)
Jul 05, 2011 2.603 2.895 2.504 2.828 18,457 +0.33(+13.33%)
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.