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 (%)
Apr 30, 2021 14.04 14.24 14.04 14.11 25,970 +0.07(+0.53%)
Apr 29, 2021 14.12 14.16 13.75 14.03 37,474 +0.23(+1.69%)
Apr 28, 2021 13.69 13.89 13.60 13.80 56,920 +0.07(+0.52%)
Apr 27, 2021 13.70 13.87 13.40 13.73 102,236 +0.21(+1.53%)
Apr 26, 2021 13.46 13.86 13.46 13.52 28,660 +0.17(+1.28%)
Apr 23, 2021 13.69 13.69 13.03 13.35 41,716 -0.13(-0.93%)
Apr 22, 2021 13.47 13.81 13.26 13.47 30,384 -0.01(-0.07%)
Apr 21, 2021 13.39 13.63 13.31 13.48 11,222 +0.09(+0.67%)
Apr 20, 2021 13.52 13.60 13.26 13.39 25,165 -0.11(-0.80%)
Apr 19, 2021 13.65 13.65 13.30 13.50 16,048 -0.06(-0.46%)
Apr 16, 2021 13.62 13.88 13.21 13.56 15,129 +0.07(+0.53%)
Apr 15, 2021 13.63 13.67 13.48 13.49 13,113 -0.07(-0.53%)
Apr 14, 2021 13.58 13.82 13.43 13.56 15,145 -0.10(-0.72%)
Apr 13, 2021 13.60 14.02 13.54 13.66 12,873 +0.04(+0.33%)
Apr 12, 2021 13.79 14.06 13.53 13.62 19,667 -0.16(-1.17%)
Apr 09, 2021 13.43 13.83 13.43 13.78 11,680 +0.04(+0.26%)
Apr 08, 2021 13.93 13.93 13.49 13.74 14,859 +0.04(+0.33%)
Apr 07, 2021 13.95 13.95 13.57 13.70 9,908 -0.10(-0.72%)
Apr 06, 2021 13.93 14.06 13.73 13.80 8,695 -0.17(-1.22%)
Apr 05, 2021 14.30 14.30 13.55 13.97 16,756 -0.22(-1.58%)
Apr 01, 2021 14.23 14.37 13.92 14.19 10,123 +0.17(+1.22%)
Mar 31, 2021 14.24 14.24 13.73 14.02 14,322 -0.08(-0.57%)
Mar 30, 2021 13.95 14.27 13.88 14.10 18,576 +0.27(+1.95%)
Mar 29, 2021 13.71 14.27 13.69 13.83 16,727 +0.04(+0.33%)
Mar 26, 2021 13.84 13.84 13.71 13.79 8,232 -0.11(-0.78%)
Mar 25, 2021 13.92 13.97 13.69 13.90 15,546 +0.12(+0.85%)
Mar 24, 2021 13.97 14.33 13.72 13.78 11,759 -0.16(-1.16%)
Mar 23, 2021 14.00 14.04 13.58 13.94 20,607 -0.08(-0.58%)
Mar 22, 2021 14.56 14.61 13.89 14.02 31,539 -0.70(-4.76%)
Mar 19, 2021 14.36 14.77 13.56 14.72 127,485 +0.29(+1.99%)
Mar 18, 2021 13.71 14.82 13.61 14.44 77,382 +0.88(+6.50%)
Mar 17, 2021 13.59 13.65 13.53 13.56 7,515 -0.08(-0.59%)
Mar 16, 2021 13.68 13.70 13.48 13.64 8,781 -0.06(-0.46%)
Mar 15, 2021 13.54 13.70 13.50 13.70 17,465 -0.01(-0.07%)
Mar 12, 2021 13.53 13.71 13.44 13.71 32,928 +0.21(+1.53%)
Mar 11, 2021 13.52 13.56 13.20 13.50 32,992 +0.02(+0.13%)
Mar 10, 2021 13.51 13.57 13.42 13.48 42,280 -0.01(-0.07%)
Mar 09, 2021 13.49 13.50 13.10 13.49 23,085 +0.01(+0.07%)
Mar 08, 2021 13.48 13.71 13.35 13.48 52,482 +0.01(+0.07%)
Mar 05, 2021 13.27 13.48 13.27 13.47 22,582 +0.24(+1.83%)
Mar 04, 2021 13.23 13.47 12.92 13.23 25,819 +0.32(+2.51%)
Mar 03, 2021 12.53 12.95 12.46 12.91 23,797 +0.49(+3.98%)
Mar 02, 2021 12.95 12.96 12.39 12.41 26,720 -0.60(-4.63%)
Mar 01, 2021 12.94 13.26 12.83 13.02 12,104 +0.12(+0.91%)
Feb 26, 2021 12.95 13.21 12.85 12.90 10,345 -0.04(-0.35%)
Feb 25, 2021 12.87 13.26 12.69 12.94 14,346 -0.25(-1.91%)
Feb 24, 2021 12.54 13.22 12.54 13.20 10,374 +0.67(+5.38%)
Feb 23, 2021 12.94 12.94 12.40 12.52 19,835 -0.40(-3.13%)
Feb 22, 2021 12.85 13.18 12.85 12.93 8,762 -0.14(-1.10%)
Feb 19, 2021 12.55 13.12 12.55 13.07 16,352 +0.56(+4.45%)
Feb 18, 2021 12.95 12.95 12.51 12.51 7,797 -0.42(-3.27%)
Feb 17, 2021 12.83 13.23 12.76 12.94 12,677 +0.08(+0.63%)
Feb 16, 2021 13.26 13.26 12.78 12.85 7,829 -0.07(-0.56%)
Feb 12, 2021 12.65 13.26 12.55 12.93 18,911 +0.31(+2.42%)
Feb 11, 2021 12.63 13.26 12.42 12.62 19,115 -0.02(-0.14%)
Feb 10, 2021 13.13 13.20 12.59 12.64 14,096 -0.53(-4.03%)
Feb 09, 2021 12.68 13.24 12.56 13.17 11,265 +0.36(+2.81%)
Feb 08, 2021 12.85 12.92 12.58 12.81 8,654 +0.07(+0.57%)
Feb 05, 2021 12.45 12.85 12.45 12.74 12,236 +0.28(+2.24%)
Feb 04, 2021 12.38 12.49 12.32 12.46 5,368 +0.05(+0.44%)
Feb 03, 2021 12.53 12.55 12.36 12.41 14,494 -0.17(-1.36%)
Feb 02, 2021 12.43 12.67 12.38 12.58 14,122 +0.13(+1.08%)
Feb 01, 2021 12.58 12.58 12.36 12.44 12,423 -0.01(-0.07%)
Jan 29, 2021 12.42 12.49 12.36 12.45 12,904 -0.01(-0.07%)
Jan 28, 2021 12.58 12.59 12.36 12.46 15,377 -0.02(-0.20%)
Jan 27, 2021 12.40 12.74 12.27 12.48 24,838 +0.00(+0.00%)
Jan 26, 2021 12.56 12.66 12.27 12.48 13,582 -0.03(-0.21%)
Jan 25, 2021 12.56 12.73 12.31 12.51 11,908 -0.29(-2.30%)
Jan 22, 2021 12.36 12.80 12.32 12.80 12,663 +0.35(+2.79%)
Jan 21, 2021 12.67 12.72 12.24 12.46 10,975 -0.27(-2.10%)
Jan 20, 2021 12.89 13.39 12.56 12.72 18,823 -0.25(-1.93%)
Jan 19, 2021 13.06 13.73 12.83 12.97 13,493 -0.01(-0.07%)
Jan 15, 2021 12.95 13.30 12.95 12.98 8,292 -0.14(-1.09%)
Jan 14, 2021 13.07 13.82 13.00 13.13 7,087 -0.08(-0.61%)
Jan 13, 2021 13.39 13.39 13.02 13.21 11,346 -0.10(-0.74%)
Jan 12, 2021 13.03 13.41 12.76 13.30 10,506 +0.28(+2.12%)
Jan 11, 2021 12.79 13.33 12.79 13.03 6,775 +0.01(+0.07%)
Jan 08, 2021 13.66 13.66 12.67 13.02 11,542 -0.12(-0.95%)
Jan 07, 2021 13.33 13.89 12.68 13.14 10,029 -0.12(-0.87%)
Jan 06, 2021 12.68 14.00 12.68 13.26 28,787 +0.89(+7.21%)
Jan 05, 2021 12.57 12.88 12.37 12.37 15,029 -0.30(-2.39%)
Jan 04, 2021 13.05 13.19 12.67 12.67 11,769 -0.40(-3.07%)
Dec 31, 2020 13.07 13.07 13.07 8,200 +0.07(+0.55%)
Dec 30, 2020 12.80 13.15 12.78 13.00 8,200 +0.38(+3.04%)
Dec 29, 2020 12.80 12.80 12.47 12.62 6,021 +0.08(+0.64%)
Dec 28, 2020 12.43 12.80 12.43 12.54 6,346 -0.07(-0.57%)
Dec 24, 2020 12.77 12.80 12.61 12.61 2,913 -0.29(-2.21%)
Dec 23, 2020 12.89 12.89 12.89 12.89 5,230 +0.15(+1.19%)
Dec 22, 2020 12.74 12.74 12.74 12.74 1,593 +0.18(+1.42%)
Dec 21, 2020 12.41 12.76 12.41 12.56 4,815 -0.04(-0.28%)
Dec 18, 2020 12.80 13.14 12.60 12.60 107,694 +0.02(+0.14%)
Dec 17, 2020 12.50 12.89 12.50 12.58 5,706 -0.04(-0.28%)
Dec 16, 2020 12.92 12.92 12.62 12.62 5,756 -0.12(-0.91%)
Dec 15, 2020 12.88 13.06 12.73 12.73 8,636 +0.06(+0.49%)
Dec 14, 2020 12.94 13.16 12.67 12.67 10,648 -0.44(-3.34%)
Dec 11, 2020 13.09 13.39 12.94 13.11 11,654 +0.16(+1.24%)
Dec 10, 2020 13.38 13.38 12.85 12.95 4,201 +0.32(+2.54%)
Dec 09, 2020 13.10 13.27 12.63 12.63 27,125 -0.63(-4.78%)
Dec 08, 2020 12.94 13.26 12.94 13.26 4,298 +0.81(+6.52%)
Dec 07, 2020 12.58 12.94 12.45 12.45 11,892 -0.32(-2.52%)
Dec 04, 2020 12.64 12.77 12.59 12.77 3,137 +0.43(+3.47%)
Dec 03, 2020 12.26 12.48 12.23 12.34 2,594 -0.12(-1.00%)
Dec 02, 2020 12.68 12.94 12.47 12.47 7,450 -0.39(-3.05%)
Dec 01, 2020 12.66 13.31 12.62 12.86 9,649 +0.13(+1.05%)
Nov 30, 2020 12.32 12.72 12.32 12.72 5,901 +0.18(+1.42%)
Nov 27, 2020 12.73 12.73 12.27 12.55 6,387 +0.41(+3.38%)
Nov 25, 2020 12.06 12.73 12.05 12.14 20,283 -0.36(-2.86%)
Nov 24, 2020 12.04 12.49 11.85 12.49 25,918 +0.55(+4.63%)
Nov 23, 2020 12.05 12.05 11.71 11.94 4,707 +0.21(+1.75%)
Nov 20, 2020 11.49 11.73 11.49 11.73 5,155 -0.14(-1.20%)
Nov 19, 2020 11.77 11.88 11.77 11.88 2,361 +0.30(+2.62%)
Nov 18, 2020 11.63 11.63 11.57 11.57 4,461 +0.21(+1.88%)
Nov 17, 2020 11.61 11.91 11.36 11.36 8,562 -0.52(-4.36%)
Nov 16, 2020 11.78 11.99 11.57 11.88 26,755 +0.28(+2.38%)
Nov 13, 2020 11.95 12.04 11.50 11.60 20,620 -0.01(-0.08%)
Nov 12, 2020 11.76 12.05 11.57 11.61 15,026 -0.23(-1.96%)
Nov 11, 2020 11.87 12.00 11.41 11.84 10,102 +0.09(+0.76%)
Nov 10, 2020 11.73 11.89 11.61 11.75 15,190 +0.31(+2.73%)
Nov 09, 2020 11.56 11.83 11.44 11.44 13,970 +0.37(+3.30%)
Nov 06, 2020 11.11 11.52 11.07 11.07 5,603 -0.39(-3.42%)
Nov 05, 2020 11.16 11.63 11.16 11.47 3,228 +0.21(+1.82%)
Nov 04, 2020 11.21 11.47 11.11 11.26 3,680 -0.25(-2.17%)
Nov 03, 2020 11.48 11.51 11.08 11.51 12,639 +0.05(+0.47%)
Nov 02, 2020 11.31 11.51 11.31 11.46 3,791 +0.28(+2.47%)
Oct 30, 2020 11.42 11.42 11.18 11.18 3,922 -0.24(-2.11%)
Oct 29, 2020 10.78 11.79 10.78 11.42 17,891 +0.62(+5.70%)
Oct 28, 2020 10.60 10.88 9.992 10.81 18,629 -0.07(-0.65%)
Oct 27, 2020 11.41 11.41 10.88 10.88 4,605 -0.26(-2.31%)
Oct 26, 2020 11.37 11.38 11.13 11.13 4,825 -0.15(-1.33%)
Oct 23, 2020 11.05 11.38 11.05 11.28 11,751 +0.31(+2.82%)
Oct 22, 2020 10.76 11.06 10.51 10.97 15,397 +0.06(+0.57%)
Oct 21, 2020 11.03 11.03 10.80 10.91 3,048 -0.04(-0.40%)
Oct 20, 2020 10.84 10.96 10.84 10.96 1,559 +0.12(+1.14%)
Oct 19, 2020 10.92 10.92 10.83 10.83 2,004 +0.01(+0.08%)
Oct 16, 2020 10.67 11.11 10.67 10.82 4,293 -0.42(-3.70%)
Oct 15, 2020 10.90 11.24 10.72 11.24 5,825 +0.40(+3.67%)
Oct 14, 2020 10.99 11.19 10.65 10.84 14,891 +0.38(+3.64%)
Oct 13, 2020 10.03 10.76 10.03 10.46 10,147 -0.37(-3.43%)
Oct 12, 2020 10.13 11.06 10.13 10.83 12,418 +0.74(+7.37%)
Oct 09, 2020 9.824 10.09 9.824 10.09 25,761 +0.35(+3.64%)
Oct 08, 2020 9.682 10.09 9.355 9.735 32,592 +0.18(+1.85%)
Oct 07, 2020 9.603 9.603 9.036 9.558 14,978 +0.31(+3.35%)
Oct 06, 2020 9.647 9.757 9.204 9.249 7,247 -0.25(-2.61%)
Oct 05, 2020 9.293 9.744 9.293 9.496 8,573 +0.30(+3.27%)
Oct 02, 2020 9.293 9.364 9.160 9.195 4,519 -0.16(-1.70%)
Oct 01, 2020 9.505 9.735 9.355 9.355 5,856 -0.16(-1.67%)
Sep 30, 2020 9.762 9.771 9.514 9.514 2,615 -0.04(-0.46%)
Sep 29, 2020 9.461 9.638 9.169 9.558 13,676 +0.33(+3.55%)
Sep 28, 2020 8.939 9.417 8.939 9.231 15,631 +0.48(+5.46%)
Sep 25, 2020 8.797 8.930 8.511 8.753 6,101 +0.01(+0.10%)
Sep 24, 2020 8.629 8.744 8.629 8.744 3,576 +0.28(+3.35%)
Sep 23, 2020 8.850 8.877 8.425 8.461 21,672 -0.09(-1.04%)
Sep 22, 2020 9.195 9.195 8.470 8.549 19,979 -0.48(-5.29%)
Sep 21, 2020 9.514 9.514 9.027 9.027 11,845 -0.49(-5.12%)
Sep 18, 2020 9.452 9.514 9.213 9.514 23,954 +0.27(+2.97%)
Sep 17, 2020 9.125 9.240 9.116 9.240 3,103 +0.00(+0.00%)
Sep 16, 2020 9.275 9.355 9.240 9.240 5,333 -0.03(-0.29%)
Sep 15, 2020 9.266 9.266 9.266 9.266 746 -0.29(-3.06%)
Sep 14, 2020 9.204 9.558 9.204 9.558 5,276 +0.31(+3.35%)
Sep 11, 2020 9.403 9.408 9.249 9.249 3,615 -0.13(-1.42%)
Sep 10, 2020 9.408 9.434 9.213 9.381 4,113 +0.05(+0.57%)
Sep 09, 2020 9.302 9.452 9.302 9.328 10,450 +0.01(+0.09%)
Sep 08, 2020 9.337 9.496 9.266 9.319 33,821 -0.15(-1.59%)
Sep 04, 2020 9.461 9.585 9.337 9.470 16,948 +0.07(+0.75%)
Sep 03, 2020 9.514 9.824 9.337 9.399 18,530 -0.34(-3.45%)
Sep 02, 2020 9.850 9.886 9.629 9.735 7,625 -0.15(-1.52%)
Sep 01, 2020 9.979 9.979 9.514 9.886 6,102 +0.15(+1.55%)
Aug 31, 2020 9.833 9.833 9.718 9.735 10,394 -0.31(-3.08%)
Aug 28, 2020 10.00 10.05 9.735 10.05 4,067 +0.31(+3.18%)
Aug 27, 2020 9.842 10.35 9.735 9.735 11,417 +0.22(+2.33%)
Aug 26, 2020 9.514 9.514 9.514 9.514 2,899 -0.15(-1.56%)
Aug 25, 2020 9.585 9.833 9.585 9.665 1,170 -0.24(-2.41%)
Aug 24, 2020 9.842 10.25 9.735 9.903 2,694 -0.01(-0.09%)
Aug 21, 2020 9.939 10.12 9.780 9.912 12,315 -0.11(-1.06%)
Aug 20, 2020 10.03 10.03 9.735 10.02 3,429 +0.19(+1.98%)
Aug 19, 2020 9.833 9.992 9.824 9.824 5,669 +0.00(+0.00%)
Aug 18, 2020 9.833 9.842 9.824 9.824 2,473 -0.12(-1.16%)
Aug 17, 2020 9.983 10.11 9.939 9.939 2,269 -0.17(-1.66%)
Aug 14, 2020 9.957 10.17 9.948 10.11 2,711 +0.18(+1.78%)
Aug 13, 2020 10.40 10.40 9.647 9.930 15,671 -0.39(-3.77%)
Aug 12, 2020 10.27 10.32 10.09 10.32 2,051 +0.52(+5.33%)
Aug 11, 2020 9.939 10.30 9.714 9.797 9,260 +0.17(+1.75%)
Aug 10, 2020 9.948 9.948 9.629 9.629 9,368 +0.33(+3.52%)
Aug 07, 2020 9.753 9.762 9.213 9.302 4,858 -0.17(-1.78%)
Aug 06, 2020 9.381 9.504 9.302 9.470 2,447 -0.18(-1.83%)
Aug 05, 2020 9.467 9.647 9.311 9.647 5,290 +0.41(+4.46%)
Aug 04, 2020 9.252 9.539 9.077 9.235 3,036 -0.28(-2.95%)
Aug 03, 2020 9.410 9.515 9.243 9.515 4,832 +0.16(+1.69%)
Jul 31, 2020 9.463 10.52 9.322 9.357 14,367 -0.04(-0.37%)
Jul 30, 2020 9.910 9.910 9.392 9.392 5,264 -0.46(-4.72%)
Jul 29, 2020 9.901 10.09 9.454 9.857 35,976 +0.34(+3.59%)
Jul 28, 2020 9.454 9.647 9.428 9.515 5,729 +0.31(+3.33%)
Jul 27, 2020 9.121 9.384 8.866 9.208 13,417 +0.09(+0.96%)
Jul 24, 2020 9.208 9.726 9.068 9.121 11,744 +0.03(+0.29%)
Jul 23, 2020 9.208 9.445 8.954 9.094 5,881 -0.20(-2.17%)
Jul 22, 2020 9.164 9.296 9.164 9.296 3,456 -0.17(-1.76%)
Jul 21, 2020 9.384 9.686 9.121 9.463 11,909 +0.28(+3.06%)
Jul 20, 2020 9.147 9.818 8.954 9.182 10,280 +0.15(+1.65%)
Jul 17, 2020 9.252 9.822 9.015 9.033 14,025 -0.33(-3.56%)
Jul 16, 2020 9.384 9.542 9.116 9.366 19,264 -0.20(-2.11%)
Jul 15, 2020 9.331 9.892 9.331 9.568 16,808 +0.24(+2.54%)
Jul 14, 2020 9.226 9.471 8.945 9.331 12,855 +0.21(+2.31%)
Jul 13, 2020 9.980 10.52 8.770 9.121 22,490 -0.50(-5.20%)
Jul 10, 2020 9.068 9.770 8.630 9.621 18,130 +1.02(+11.82%)
Jul 09, 2020 9.296 9.428 8.586 8.603 70,622 -0.78(-8.32%)
Jul 08, 2020 9.594 9.594 9.384 9.384 7,417 -0.05(-0.56%)
Jul 07, 2020 9.805 9.910 9.372 9.436 8,912 -0.51(-5.11%)
Jul 06, 2020 10.27 10.27 9.945 9.945 5,773 -0.38(-3.65%)
Jul 02, 2020 10.63 10.66 10.32 10.32 7,069 -0.21(-2.00%)
Jul 01, 2020 10.45 10.60 10.18 10.53 11,102 +0.21(+2.04%)
Jun 30, 2020 10.32 10.52 10.32 10.32 4,845 -0.28(-2.65%)
Jun 29, 2020 10.18 10.63 9.875 10.60 22,944 +0.84(+8.62%)
Jun 26, 2020 10.73 11.29 9.664 9.761 43,786 -1.15(-10.53%)
Jun 25, 2020 11.03 11.25 10.74 10.91 9,750 +0.53(+5.07%)
Jun 24, 2020 10.76 11.05 10.32 10.38 13,594 -0.68(-6.18%)
Jun 23, 2020 10.96 11.26 10.78 11.07 67,904 +0.29(+2.69%)
Jun 22, 2020 10.17 10.95 9.910 10.78 38,849 +0.39(+3.71%)
Jun 19, 2020 10.37 10.46 9.857 10.39 50,400 +0.08(+0.77%)
Jun 18, 2020 10.99 10.99 9.796 10.31 28,499 -0.15(-1.43%)
Jun 17, 2020 11.18 11.18 10.18 10.46 19,711 -0.46(-4.25%)
Jun 16, 2020 11.32 11.72 10.66 10.93 6,554 -0.15(-1.35%)
Jun 15, 2020 10.04 11.08 10.04 11.08 12,758 +0.68(+6.58%)
Jun 12, 2020 10.61 10.81 9.778 10.39 12,771 +0.30(+2.95%)
Jun 11, 2020 11.19 11.39 9.971 10.09 25,667 -1.27(-11.19%)
Jun 10, 2020 11.14 11.64 10.96 11.37 13,164 +0.14(+1.25%)
Jun 09, 2020 12.09 12.33 11.14 11.23 17,717 -0.96(-7.91%)
Jun 08, 2020 12.06 12.62 11.76 12.19 25,286 +0.18(+1.46%)
Jun 05, 2020 12.06 12.06 10.86 12.01 14,139 +0.48(+4.18%)
Jun 04, 2020 10.56 11.53 10.56 11.53 15,137 +0.62(+5.71%)
Jun 03, 2020 10.30 10.95 10.09 10.91 12,703 +1.06(+10.77%)
Jun 02, 2020 11.05 11.42 9.568 9.849 25,505 -0.71(-6.73%)
Jun 01, 2020 10.53 11.35 10.53 10.56 18,327 -0.60(-5.35%)
May 29, 2020 10.94 11.60 10.94 11.16 14,139 -0.07(-0.63%)
May 28, 2020 11.27 11.70 10.90 11.23 31,197 +0.25(+2.32%)
May 27, 2020 10.83 11.12 10.30 10.97 18,099 +0.64(+6.20%)
May 26, 2020 9.673 11.42 9.673 10.33 19,455 +0.92(+9.79%)
May 22, 2020 9.480 9.998 9.296 9.410 19,156 +0.15(+1.61%)
May 21, 2020 9.419 9.471 9.173 9.261 7,100 -0.16(-1.68%)
May 20, 2020 9.033 9.419 8.752 9.419 10,503 +0.45(+4.99%)
May 19, 2020 9.296 9.296 8.875 8.972 12,734 -0.68(-7.00%)
May 18, 2020 9.559 9.675 8.998 9.647 18,636 +0.66(+7.32%)
May 15, 2020 8.761 9.410 8.761 8.989 8,552 +0.40(+4.70%)
May 14, 2020 8.068 8.586 7.630 8.586 36,118 +0.55(+6.88%)
May 13, 2020 8.770 9.010 7.989 8.033 31,964 -0.48(-5.66%)
May 12, 2020 9.520 10.04 8.384 8.516 22,104 -1.12(-11.65%)
May 11, 2020 9.752 10.09 9.489 9.638 12,561 -0.29(-2.92%)
May 08, 2020 9.998 10.50 9.927 9.927 12,771 +0.04(+0.44%)
May 07, 2020 10.20 10.51 9.699 9.884 13,287 -0.38(-3.68%)
May 06, 2020 10.17 10.78 10.000 10.26 25,120 +0.34(+3.42%)
May 05, 2020 11.64 11.64 9.704 9.922 14,248 -1.17(-10.51%)
May 04, 2020 9.896 11.65 9.896 11.09 23,878 +0.92(+9.07%)
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.