Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

11.75 -0.21 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 27, 2002 4.937 4.940 4.937 4.940 2,066 +0.00(+0.00%)
Sep 26, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 25, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 24, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 23, 2002 5.039 5.039 4.940 4.940 1,690 -0.17(-3.33%)
Sep 20, 2002 5.110 5.110 5.110 5.110 751 +0.07(+1.35%)
Sep 19, 2002 5.042 5.042 5.042 5.042 1,127 -0.13(-2.57%)
Sep 18, 2002 5.311 5.311 5.063 5.175 2,066 -0.11(-2.00%)
Sep 17, 2002 5.281 5.281 5.281 5.281 1,878 +0.00(+0.00%)
Sep 16, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Sep 13, 2002 5.148 5.281 5.148 5.281 563 +0.10(+1.97%)
Sep 12, 2002 5.386 5.386 5.178 5.178 3,569 -0.28(-5.18%)
Sep 11, 2002 5.461 5.461 5.461 5.461 0 +0.00(+0.00%)
Sep 10, 2002 5.420 5.461 5.420 5.461 12,774 +0.04(+0.75%)
Sep 09, 2002 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Sep 06, 2002 5.434 5.451 5.420 5.420 20,100 -0.01(-0.25%)
Sep 05, 2002 5.451 5.451 5.434 5.434 4,508 -0.05(-0.93%)
Sep 04, 2002 5.485 5.485 5.485 5.485 939 +0.07(+1.26%)
Sep 03, 2002 5.417 5.417 5.417 5.417 751 -0.07(-1.24%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.