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 )

11.30 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2024 10.82 11.04 10.57 10.76 44,155 -0.20(-1.81%)
Apr 29, 2024 10.67 11.21 10.64 10.96 27,351 +0.27(+2.50%)
Apr 26, 2024 10.86 10.87 10.63 10.69 19,899 -0.05(-0.46%)
Apr 25, 2024 10.72 10.81 10.57 10.74 29,207 +0.09(+0.84%)
Apr 24, 2024 10.54 10.85 10.50 10.65 44,097 -0.04(-0.37%)
Apr 23, 2024 10.78 10.85 10.62 10.69 13,372 +0.10(+0.93%)
Apr 22, 2024 10.58 10.82 10.42 10.59 17,824 +0.07(+0.66%)
Apr 19, 2024 10.32 10.57 10.23 10.52 36,270 +0.18(+1.72%)
Apr 18, 2024 10.42 10.56 10.23 10.35 39,536 -0.08(-0.76%)
Apr 17, 2024 10.49 10.54 10.38 10.43 15,998 -0.06(-0.57%)
Apr 16, 2024 10.50 10.65 10.30 10.49 36,781 +0.01(+0.09%)
Apr 15, 2024 10.45 10.59 10.30 10.48 33,306 +0.01(+0.09%)
Apr 12, 2024 10.40 10.64 10.40 10.47 17,942 -0.06(-0.56%)
Apr 11, 2024 10.61 10.68 10.45 10.52 31,226 -0.09(-0.84%)
Apr 10, 2024 10.68 10.72 10.43 10.61 50,126 -0.23(-2.10%)
Apr 09, 2024 10.85 10.97 10.70 10.84 16,641 +0.07(+0.69%)
Apr 08, 2024 10.88 10.96 10.69 10.77 37,374 +0.02(+0.23%)
Apr 05, 2024 10.71 10.81 10.59 10.74 19,174 +0.06(+0.56%)
Apr 04, 2024 10.98 11.12 10.68 10.68 21,843 -0.15(-1.37%)
Apr 03, 2024 10.72 10.90 10.72 10.83 20,105 +0.04(+0.37%)
Apr 02, 2024 10.94 11.07 10.69 10.79 31,514 -0.25(-2.24%)
Apr 01, 2024 11.38 11.47 11.02 11.04 21,012 -0.35(-3.04%)
Mar 28, 2024 10.99 11.52 10.99 11.39 28,004 +0.34(+3.05%)
Mar 27, 2024 10.73 11.09 10.73 11.05 44,467 +0.26(+2.39%)
Mar 26, 2024 10.90 11.14 10.74 10.79 33,828 -0.14(-1.27%)
Mar 25, 2024 11.12 11.21 10.92 10.93 22,146 -0.15(-1.34%)
Mar 22, 2024 11.22 11.22 10.98 11.08 28,322 -0.08(-0.71%)
Mar 21, 2024 11.18 11.28 11.05 11.16 45,222 +0.13(+1.17%)
Mar 20, 2024 10.58 11.12 10.41 11.03 71,261 +0.45(+4.21%)
Mar 19, 2024 10.54 10.62 10.42 10.58 28,332 +0.06(+0.56%)
Mar 18, 2024 10.66 10.69 10.50 10.52 22,506 -0.13(-1.21%)
Mar 15, 2024 10.65 10.84 10.39 10.65 87,173 -0.07(-0.65%)
Mar 14, 2024 10.84 11.00 10.65 10.72 28,434 -0.20(-1.81%)
Mar 13, 2024 10.98 11.06 10.85 10.92 30,337 +0.01(+0.09%)
Mar 12, 2024 10.89 11.00 10.82 10.91 19,816 -0.05(-0.45%)
Mar 11, 2024 11.01 11.13 10.92 10.96 39,536 -0.04(-0.36%)
Mar 08, 2024 11.20 11.20 10.88 11.00 32,386 -0.03(-0.27%)
Mar 07, 2024 11.32 11.33 10.94 11.03 32,122 -0.14(-1.24%)
Mar 06, 2024 11.38 11.39 10.93 11.17 23,280 -0.06(-0.53%)
Mar 05, 2024 10.90 11.38 10.90 11.23 17,047 +0.14(+1.25%)
Mar 04, 2024 11.16 11.20 10.93 11.09 16,432 +0.05(+0.45%)
Mar 01, 2024 11.17 11.19 10.91 11.04 28,821 -0.19(-1.68%)
Feb 29, 2024 11.08 11.39 10.96 11.23 34,917 +0.39(+3.56%)
Feb 28, 2024 11.05 11.27 10.77 10.84 88,917 -0.30(-2.67%)
Feb 27, 2024 11.18 11.24 11.10 11.14 19,668 +0.10(+0.90%)
Feb 26, 2024 10.99 11.36 10.99 11.04 25,828 -0.06(-0.54%)
Feb 23, 2024 10.90 11.20 10.82 11.10 140,968 +0.11(+0.99%)
Feb 22, 2024 11.05 11.15 10.78 10.99 35,426 -0.12(-1.07%)
Feb 21, 2024 11.34 11.40 10.99 11.11 52,095 -0.25(-2.18%)
Feb 20, 2024 11.30 11.63 11.30 11.36 30,475 -0.09(-0.78%)
Feb 16, 2024 11.48 11.61 11.40 11.45 30,029 -0.12(-1.03%)
Feb 15, 2024 11.18 11.59 11.08 11.56 38,454 +0.49(+4.38%)
Feb 14, 2024 10.93 11.08 10.81 11.08 31,323 +0.24(+2.19%)
Feb 13, 2024 11.39 11.52 10.80 10.84 51,895 -0.78(-6.73%)
Feb 12, 2024 11.39 11.68 11.39 11.62 46,057 +0.22(+1.91%)
Feb 09, 2024 11.27 11.46 11.06 11.41 32,623 +0.12(+1.05%)
Feb 08, 2024 11.38 11.40 11.25 11.29 22,822 -0.07(-0.61%)
Feb 07, 2024 11.50 11.55 11.24 11.36 36,601 -0.17(-1.46%)
Feb 06, 2024 11.60 11.68 11.44 11.52 29,150 -0.08(-0.66%)
Feb 05, 2024 11.52 11.66 11.45 11.60 85,585 -0.02(-0.17%)
Feb 02, 2024 11.56 11.80 11.52 11.62 41,845 -0.09(-0.75%)
Feb 01, 2024 12.06 12.08 11.50 11.71 72,777 -0.28(-2.37%)
Jan 31, 2024 12.56 12.66 11.99 11.99 42,215 -0.69(-5.41%)
Jan 30, 2024 12.60 12.80 12.60 12.68 31,204 +0.08(+0.62%)
Jan 29, 2024 12.76 13.17 12.55 12.60 83,371 -0.29(-2.28%)
Jan 26, 2024 12.99 12.99 12.73 12.90 10,304 +0.05(+0.38%)
Jan 25, 2024 12.98 13.00 12.39 12.85 20,988 +0.03(+0.23%)
Jan 24, 2024 12.56 13.09 12.56 12.82 28,347 +0.17(+1.32%)
Jan 23, 2024 12.91 12.91 12.65 12.65 33,213 -0.13(-1.00%)
Jan 22, 2024 12.16 12.88 12.16 12.78 83,823 +0.62(+5.08%)
Jan 19, 2024 12.22 12.24 12.07 12.16 23,787 +0.02(+0.16%)
Jan 18, 2024 12.21 12.35 12.10 12.14 28,713 +0.02(+0.16%)
Jan 17, 2024 12.07 12.37 12.04 12.12 36,532 -0.09(-0.72%)
Jan 16, 2024 12.35 12.50 12.17 12.21 35,438 -0.21(-1.66%)
Jan 12, 2024 12.54 12.70 12.27 12.42 20,764 -0.05(-0.39%)
Jan 11, 2024 12.55 12.80 12.32 12.46 38,333 -0.12(-0.94%)
Jan 10, 2024 12.63 12.67 12.40 12.58 54,364 -0.07(-0.54%)
Jan 09, 2024 12.66 12.83 12.60 12.65 31,387 -0.14(-1.07%)
Jan 08, 2024 12.90 12.98 12.75 12.79 28,337 -0.11(-0.84%)
Jan 05, 2024 12.66 13.13 12.65 12.90 129,338 +0.18(+1.39%)
Jan 04, 2024 12.67 12.84 12.63 12.72 35,804 +0.05(+0.39%)
Jan 03, 2024 12.88 12.88 12.63 12.67 82,827 -0.18(-1.37%)
Jan 02, 2024 12.89 13.16 12.73 12.85 93,891 -0.20(-1.50%)
Dec 29, 2023 12.98 13.15 12.90 13.04 32,614 -0.03(-0.22%)
Dec 28, 2023 13.17 13.17 13.00 13.07 19,917 +0.00(+0.00%)
Dec 27, 2023 13.01 13.14 12.95 13.07 53,537 +0.02(+0.15%)
Dec 26, 2023 12.94 13.17 12.86 13.05 27,442 +0.11(+0.83%)
Dec 22, 2023 12.89 13.06 12.76 12.95 32,188 +0.10(+0.76%)
Dec 21, 2023 12.89 13.13 12.62 12.85 57,899 +0.11(+0.85%)
Dec 20, 2023 12.77 13.32 12.70 12.74 93,760 -0.12(-0.92%)
Dec 19, 2023 12.52 12.98 12.50 12.86 86,274 +0.33(+2.66%)
Dec 18, 2023 12.55 12.70 12.28 12.52 77,800 +0.05(+0.39%)
Dec 15, 2023 12.25 12.72 12.16 12.47 145,819 +0.28(+2.33%)
Dec 14, 2023 11.77 12.49 11.76 12.19 153,487 +0.24(+1.97%)
Dec 13, 2023 11.53 12.14 11.49 11.95 159,052 +0.48(+4.19%)
Dec 12, 2023 11.47 11.60 11.36 11.47 31,170 +0.08(+0.69%)
Dec 11, 2023 11.42 11.51 11.33 11.40 32,603 +0.04(+0.35%)
Dec 08, 2023 11.26 11.46 11.24 11.36 15,525 +0.12(+1.05%)
Dec 07, 2023 10.98 11.36 10.98 11.24 33,834 +0.22(+1.96%)
Dec 06, 2023 11.09 11.42 10.99 11.02 53,306 -0.03(-0.27%)
Dec 05, 2023 11.09 11.28 11.03 11.05 40,025 -0.13(-1.14%)
Dec 04, 2023 10.80 11.21 10.80 11.18 59,920 +0.34(+3.17%)
Dec 01, 2023 10.64 11.03 10.50 10.84 67,075 +0.31(+2.98%)
Nov 30, 2023 10.60 10.64 10.45 10.52 41,495 +0.04(+0.37%)
Nov 29, 2023 10.35 10.67 10.30 10.48 106,112 +0.19(+1.81%)
Nov 28, 2023 10.33 10.44 10.27 10.30 51,065 -0.03(-0.29%)
Nov 27, 2023 10.34 10.47 10.32 10.33 28,728 -0.11(-1.03%)
Nov 24, 2023 10.41 10.56 10.39 10.43 8,538 -0.03(-0.28%)
Nov 22, 2023 10.47 10.59 10.35 10.46 26,164 +0.12(+1.14%)
Nov 21, 2023 10.31 10.48 10.31 10.35 15,878 -0.10(-0.94%)
Nov 20, 2023 10.48 10.61 10.40 10.44 34,538 -0.06(-0.56%)
Nov 17, 2023 10.35 10.55 10.26 10.50 61,620 +0.24(+2.29%)
Nov 16, 2023 10.30 10.30 10.18 10.27 23,659 -0.01(-0.10%)
Nov 15, 2023 10.29 10.49 10.28 10.28 70,923 -0.02(-0.19%)
Nov 14, 2023 10.15 10.61 9.866 10.30 100,789 +0.41(+4.17%)
Nov 13, 2023 9.856 9.954 9.729 9.885 18,235 +0.00(+0.00%)
Nov 10, 2023 9.846 9.954 9.778 9.885 24,253 +0.07(+0.70%)
Nov 09, 2023 9.944 10.10 9.699 9.817 17,790 -0.08(-0.79%)
Nov 08, 2023 10.10 10.10 9.846 9.895 22,305 -0.15(-1.47%)
Nov 07, 2023 10.12 10.22 9.984 10.04 23,966 -0.05(-0.49%)
Nov 06, 2023 10.12 10.18 9.985 10.09 17,727 -0.02(-0.19%)
Nov 03, 2023 10.19 10.19 9.951 10.11 43,812 +0.11(+1.07%)
Nov 02, 2023 9.849 10.13 9.703 10.00 25,793 +0.31(+3.20%)
Nov 01, 2023 9.635 9.820 9.548 9.694 17,377 +0.04(+0.40%)
Oct 31, 2023 9.519 9.829 9.519 9.655 32,072 +0.14(+1.43%)
Oct 30, 2023 9.402 9.655 9.325 9.519 33,504 +0.19(+2.08%)
Oct 27, 2023 9.412 9.499 9.179 9.325 33,888 -0.04(-0.41%)
Oct 26, 2023 9.461 9.694 9.325 9.364 27,517 +0.16(+1.69%)
Oct 25, 2023 9.218 9.344 9.102 9.208 27,965 -0.10(-1.04%)
Oct 24, 2023 9.305 9.383 9.077 9.305 26,118 +0.02(+0.21%)
Oct 23, 2023 9.383 9.587 9.267 9.286 34,341 -0.18(-1.95%)
Oct 20, 2023 9.694 9.694 9.441 9.470 33,000 -0.20(-2.11%)
Oct 19, 2023 9.664 9.994 9.635 9.674 29,860 +0.05(+0.50%)
Oct 18, 2023 9.713 9.781 9.519 9.626 24,546 -0.13(-1.29%)
Oct 17, 2023 9.732 10.05 9.732 9.752 40,011 +0.07(+0.70%)
Oct 16, 2023 9.664 9.859 9.660 9.684 34,524 +0.13(+1.32%)
Oct 13, 2023 9.791 9.791 9.548 9.558 32,761 -0.15(-1.50%)
Oct 12, 2023 9.761 9.781 9.664 9.703 35,471 -0.12(-1.19%)
Oct 11, 2023 9.703 9.888 9.650 9.820 53,456 +0.14(+1.40%)
Oct 10, 2023 9.664 9.810 9.645 9.684 40,793 +0.02(+0.20%)
Oct 09, 2023 9.626 9.742 9.626 9.664 22,951 -0.01(-0.10%)
Oct 06, 2023 9.732 9.732 9.616 9.674 27,405 -0.01(-0.15%)
Oct 05, 2023 9.548 9.713 9.529 9.689 39,761 +0.14(+1.47%)
Oct 04, 2023 9.655 9.655 9.412 9.548 34,392 +0.04(+0.41%)
Oct 03, 2023 9.597 9.752 9.441 9.509 37,124 -0.11(-1.11%)
Oct 02, 2023 9.635 9.907 9.587 9.616 46,298 -0.08(-0.85%)
Sep 29, 2023 9.548 9.839 9.500 9.698 222,747 +0.15(+1.58%)
Sep 28, 2023 9.499 9.645 9.470 9.548 39,350 +0.10(+1.03%)
Sep 27, 2023 9.587 9.587 9.412 9.451 30,395 -0.02(-0.20%)
Sep 26, 2023 9.524 9.524 9.383 9.470 77,604 +0.03(+0.31%)
Sep 25, 2023 9.412 9.470 9.296 9.441 75,509 -0.03(-0.31%)
Sep 22, 2023 9.509 9.616 9.412 9.470 98,847 -0.04(-0.41%)
Sep 21, 2023 9.441 9.597 9.373 9.509 109,298 -0.01(-0.15%)
Sep 20, 2023 9.645 9.703 9.461 9.524 132,397 -0.07(-0.76%)
Sep 19, 2023 9.674 9.897 9.461 9.597 147,609 -0.03(-0.30%)
Sep 18, 2023 9.888 9.888 9.548 9.626 54,454 -0.19(-1.98%)
Sep 15, 2023 9.956 10.07 9.742 9.820 109,914 -0.16(-1.65%)
Sep 14, 2023 9.849 10.01 9.849 9.985 18,396 +0.15(+1.48%)
Sep 13, 2023 9.820 9.917 9.752 9.839 23,071 -0.04(-0.39%)
Sep 12, 2023 9.897 9.926 9.810 9.878 21,226 +0.00(+0.00%)
Sep 11, 2023 10.04 10.12 9.761 9.878 98,405 -0.06(-0.59%)
Sep 08, 2023 9.907 10.07 9.852 9.936 14,475 +0.05(+0.49%)
Sep 07, 2023 9.917 10.00 9.757 9.888 122,583 -0.06(-0.59%)
Sep 06, 2023 10.04 10.16 9.859 9.946 30,588 -0.15(-1.44%)
Sep 05, 2023 10.24 10.25 10.02 10.09 37,309 -0.14(-1.33%)
Sep 01, 2023 10.18 10.31 10.15 10.23 24,899 +0.13(+1.25%)
Aug 31, 2023 10.08 10.27 10.05 10.10 26,356 +0.01(+0.10%)
Aug 30, 2023 10.13 10.29 10.00 10.09 19,351 -0.06(-0.57%)
Aug 29, 2023 10.08 10.20 10.00 10.15 19,887 +0.09(+0.87%)
Aug 28, 2023 10.12 10.27 9.956 10.06 33,355 -0.05(-0.48%)
Aug 25, 2023 10.14 10.29 9.941 10.11 15,533 -0.05(-0.48%)
Aug 24, 2023 10.28 10.43 10.12 10.16 22,301 -0.10(-0.95%)
Aug 23, 2023 10.07 10.37 9.926 10.26 51,359 +0.28(+2.82%)
Aug 22, 2023 10.17 10.17 9.875 9.975 28,977 -0.12(-1.15%)
Aug 21, 2023 10.14 10.14 9.956 10.09 31,672 -0.05(-0.48%)
Aug 18, 2023 9.994 10.30 9.994 10.14 35,927 +0.08(+0.77%)
Aug 17, 2023 10.00 10.13 9.965 10.06 33,081 +0.05(+0.48%)
Aug 16, 2023 10.14 10.14 9.975 10.01 18,697 +0.06(+0.59%)
Aug 15, 2023 10.06 10.06 9.917 9.956 25,314 -0.18(-1.82%)
Aug 14, 2023 10.14 10.28 10.05 10.14 25,553 -0.10(-0.95%)
Aug 11, 2023 10.16 10.36 10.11 10.24 51,223 +0.08(+0.76%)
Aug 10, 2023 10.42 10.48 10.09 10.16 66,714 -0.25(-2.42%)
Aug 09, 2023 10.63 10.67 10.37 10.41 47,311 -0.22(-2.10%)
Aug 08, 2023 10.68 10.79 10.56 10.63 62,283 -0.11(-0.99%)
Aug 07, 2023 10.75 10.90 10.67 10.74 38,914 +0.04(+0.36%)
Aug 04, 2023 10.39 10.79 10.36 10.70 49,747 +0.31(+2.96%)
Aug 03, 2023 10.28 10.42 10.21 10.40 33,584 +0.12(+1.12%)
Aug 02, 2023 10.25 10.37 10.16 10.28 38,793 -0.02(-0.19%)
Aug 01, 2023 10.28 10.30 10.10 10.30 26,259 +0.00(+0.00%)
Jul 31, 2023 10.33 10.35 10.22 10.30 33,542 -0.05(-0.46%)
Jul 28, 2023 10.24 10.72 10.24 10.35 20,654 +0.15(+1.51%)
Jul 27, 2023 10.47 10.54 10.16 10.19 41,066 -0.01(-0.09%)
Jul 26, 2023 9.915 10.32 9.835 10.20 50,186 +0.27(+2.71%)
Jul 25, 2023 9.973 10.14 9.906 9.934 33,066 -0.05(-0.48%)
Jul 24, 2023 9.829 10.07 9.673 9.982 31,919 +0.21(+2.16%)
Jul 21, 2023 9.925 10.02 9.752 9.771 46,872 -0.15(-1.55%)
Jul 20, 2023 9.915 9.944 9.877 9.925 106,716 +0.06(+0.58%)
Jul 19, 2023 9.713 9.867 9.694 9.867 39,790 +0.12(+1.28%)
Jul 18, 2023 9.492 9.877 9.492 9.742 72,303 +0.25(+2.63%)
Jul 17, 2023 9.483 9.608 9.420 9.492 29,795 +0.01(+0.10%)
Jul 14, 2023 9.531 9.531 9.272 9.483 24,761 +0.01(+0.10%)
Jul 13, 2023 9.358 9.704 9.329 9.473 49,917 +0.10(+1.02%)
Jul 12, 2023 9.127 9.541 9.108 9.377 24,762 +0.33(+3.61%)
Jul 11, 2023 9.051 9.204 9.002 9.051 15,338 +0.00(+0.00%)
Jul 10, 2023 8.964 9.094 8.954 9.051 30,138 +0.06(+0.64%)
Jul 07, 2023 8.849 9.070 8.849 8.993 102,121 +0.15(+1.74%)
Jul 06, 2023 8.935 8.935 8.676 8.839 40,294 -0.15(-1.71%)
Jul 05, 2023 9.051 9.127 8.897 8.993 37,589 -0.07(-0.74%)
Jul 03, 2023 9.175 9.214 9.031 9.060 14,770 +0.01(+0.11%)
Jun 30, 2023 9.137 9.252 8.993 9.051 55,784 -0.07(-0.74%)
Jun 29, 2023 9.195 9.243 9.060 9.118 21,381 -0.01(-0.11%)
Jun 28, 2023 9.195 9.233 9.012 9.127 33,907 -0.07(-0.78%)
Jun 27, 2023 9.214 9.338 9.059 9.199 35,201 +0.02(+0.26%)
Jun 26, 2023 9.233 9.348 9.147 9.175 28,660 -0.05(-0.52%)
Jun 23, 2023 9.166 9.329 8.954 9.223 400,895 +0.00(+0.00%)
Jun 22, 2023 9.147 9.368 9.031 9.223 39,752 +0.06(+0.63%)
Jun 21, 2023 9.387 9.444 9.003 9.166 187,568 -0.23(-2.45%)
Jun 20, 2023 9.454 9.569 9.300 9.396 49,173 -0.06(-0.61%)
Jun 16, 2023 9.502 9.531 9.363 9.454 166,078 -0.03(-0.30%)
Jun 15, 2023 9.454 9.579 9.292 9.483 56,175 +0.04(+0.41%)
Jun 14, 2023 9.512 9.685 9.396 9.444 58,675 -0.10(-1.01%)
Jun 13, 2023 9.521 9.704 9.502 9.541 46,229 +0.02(+0.20%)
Jun 12, 2023 9.685 9.800 9.464 9.521 50,225 -0.19(-1.98%)
Jun 09, 2023 9.704 9.790 9.608 9.713 55,356 -0.03(-0.30%)
Jun 08, 2023 9.742 9.819 9.656 9.742 68,548 +0.00(+0.00%)
Jun 07, 2023 9.348 9.752 9.339 9.742 113,918 +0.40(+4.32%)
Jun 06, 2023 9.175 9.512 9.175 9.339 108,669 +0.16(+1.78%)
Jun 05, 2023 9.108 9.348 9.099 9.175 94,780 +0.05(+0.53%)
Jun 02, 2023 9.031 9.147 8.960 9.127 90,077 +0.17(+1.93%)
Jun 01, 2023 8.964 9.022 8.868 8.954 45,815 +0.02(+0.22%)
May 31, 2023 8.887 8.964 8.766 8.935 52,198 +0.00(+0.00%)
May 30, 2023 9.022 9.022 8.801 8.935 40,509 -0.01(-0.11%)
May 26, 2023 8.772 9.002 8.753 8.945 46,553 +0.05(+0.54%)
May 25, 2023 8.935 9.012 8.695 8.897 61,897 -0.09(-0.96%)
May 24, 2023 8.993 9.118 8.974 8.983 47,894 -0.01(-0.11%)
May 23, 2023 8.964 9.127 8.826 8.993 52,410 +0.04(+0.43%)
May 22, 2023 8.782 8.974 8.695 8.954 77,727 +0.22(+2.53%)
May 19, 2023 8.935 9.108 8.637 8.733 21,117 -0.11(-1.20%)
May 18, 2023 8.849 8.926 8.801 8.839 19,965 +0.03(+0.33%)
May 17, 2023 8.599 8.993 8.599 8.810 45,897 +0.29(+3.38%)
May 16, 2023 8.743 8.763 8.522 8.522 16,057 -0.13(-1.55%)
May 15, 2023 8.494 8.906 8.494 8.657 85,772 +0.25(+2.97%)
May 12, 2023 8.416 8.541 8.263 8.407 40,144 +0.01(+0.11%)
May 11, 2023 8.464 8.657 8.292 8.397 43,370 -0.22(-2.56%)
May 10, 2023 8.743 8.772 8.426 8.618 45,815 -0.09(-0.99%)
May 09, 2023 8.464 8.810 8.464 8.705 46,111 +0.25(+2.95%)
May 08, 2023 8.711 8.711 8.455 8.455 46,352 -0.26(-2.94%)
May 05, 2023 8.502 9.005 8.502 8.711 46,691 +0.22(+2.57%)
May 04, 2023 8.578 8.673 8.151 8.493 74,165 -0.12(-1.43%)
May 03, 2023 8.768 8.955 8.597 8.616 35,736 +0.04(+0.44%)
May 02, 2023 9.110 9.110 8.417 8.578 58,759 -0.54(-5.93%)
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.