Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Community Capital Bancshares Inc (OP: ALBY )

19.20 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 12, 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 29, 2020 10.50 10.50 10.50 0 +1.35(+14.75%)
Apr 24, 2020 9.150 9.150 9.150 0 +0.25(+2.81%)
Apr 23, 2020 8.900 8.900 8.900 8.900 300 -0.07(-0.78%)
Apr 21, 2020 8.970 8.970 8.970 0 +0.00(+0.00%)
Apr 20, 2020 8.950 8.970 8.950 8.970 800 -0.01(-0.11%)
Apr 17, 2020 8.980 8.980 8.980 8.980 200 +0.00(+0.00%)
Apr 16, 2020 9.300 9.300 8.760 8.980 2,320 -0.32(-3.44%)
Apr 15, 2020 9.300 9.300 9.300 9.300 200 -0.48(-4.91%)
Apr 13, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
Apr 09, 2020 9.780 9.780 9.780 9.780 700 +0.00(+0.00%)
Apr 06, 2020 9.780 9.780 9.780 0 +0.08(+0.82%)
Apr 03, 2020 9.700 9.700 9.700 1 +0.00(+0.00%)
Mar 30, 2020 9.700 9.700 9.700 0 +0.10(+1.04%)
Mar 27, 2020 9.600 9.600 9.600 2 +0.00(+0.00%)
Mar 24, 2020 9.600 9.600 9.600 0 +0.50(+5.49%)
Mar 23, 2020 9.100 9.100 9.100 9.100 300 -0.50(-5.21%)
Mar 19, 2020 9.600 9.600 9.600 0 -0.55(-5.42%)
Mar 18, 2020 10.50 10.75 9.500 10.15 54,901 -0.60(-5.58%)
Mar 17, 2020 10.62 10.99 10.25 10.75 49,784 -0.08(-0.74%)
Mar 16, 2020 10.83 10.83 10.83 10.83 1,370 +0.00(+0.00%)
Mar 13, 2020 10.83 10.83 10.83 10.83 1,200 -0.17(-1.55%)
Mar 12, 2020 11.05 11.05 11.00 11.00 300 -0.15(-1.35%)
Mar 11, 2020 11.15 11.15 11.15 11.15 554 -0.10(-0.89%)
Mar 10, 2020 11.10 11.25 11.10 11.25 7,028 +0.00(+0.00%)
Mar 06, 2020 11.25 11.25 11.25 0 -0.10(-0.88%)
Mar 03, 2020 11.35 11.35 11.35 0 +0.10(+0.89%)
Mar 02, 2020 11.24 11.25 11.24 11.25 700 +0.20(+1.81%)
Feb 28, 2020 11.05 11.05 11.05 11.05 100 -0.25(-2.21%)
Feb 27, 2020 11.30 11.30 11.30 11.30 1,980 +0.10(+0.89%)
Feb 26, 2020 11.10 11.20 11.10 11.20 700 -0.10(-0.88%)
Feb 20, 2020 11.30 11.30 11.30 0 +0.00(+0.00%)
Feb 19, 2020 11.30 11.30 11.30 11.30 600 -0.32(-2.75%)
Feb 13, 2020 11.62 11.62 11.62 0 +0.47(+4.22%)
Feb 07, 2020 11.15 11.15 11.15 0 +0.00(+0.00%)
Feb 04, 2020 11.15 11.15 11.15 0 -0.19(-1.68%)
Jan 31, 2020 11.34 11.34 11.34 0 +0.09(+0.80%)
Jan 30, 2020 11.25 11.25 11.25 87 +0.00(+0.00%)
Jan 29, 2020 11.20 11.25 11.20 11.25 21,024 +0.05(+0.45%)
Jan 23, 2020 11.20 11.20 11.20 0 -0.14(-1.23%)
Jan 17, 2020 11.34 11.34 11.34 0 +0.05(+0.44%)
Jan 16, 2020 11.29 11.29 11.29 11.29 140 +0.00(+0.00%)
Jan 15, 2020 11.29 11.29 11.29 40 +0.00(+0.00%)
Jan 13, 2020 11.29 11.29 11.29 0 +0.00(+0.00%)
Jan 10, 2020 11.29 11.29 11.29 11.29 100 +0.00(+0.00%)
Jan 08, 2020 11.29 11.29 11.29 0 +0.00(+0.00%)
Jan 07, 2020 11.30 11.30 11.29 11.29 758 +0.04(+0.40%)
Jan 06, 2020 11.24 11.24 11.24 11.24 100 +0.09(+0.85%)
Jan 03, 2020 11.15 11.15 11.15 11.15 100 -0.35(-3.04%)
Jan 02, 2020 11.50 11.50 11.50 1 +0.00(+0.00%)
Dec 23, 2019 11.50 11.50 11.50 0 +0.10(+0.88%)
Dec 20, 2019 11.22 11.40 11.22 11.40 300 +0.10(+0.88%)
Dec 19, 2019 11.30 11.30 11.30 11.30 100 +0.15(+1.35%)
Dec 18, 2019 11.15 11.15 11.15 80 +0.00(+0.00%)
Dec 17, 2019 11.25 11.25 11.15 11.15 10,542 -0.10(-0.89%)
Dec 12, 2019 11.25 11.25 11.25 0 +0.29(+2.65%)
Dec 11, 2019 10.83 10.96 10.83 10.96 10,180 -0.04(-0.36%)
Dec 10, 2019 11.25 11.25 11.00 11.00 339 +0.14(+1.29%)
Dec 09, 2019 10.86 10.86 10.86 73 +0.00(+0.00%)
Dec 06, 2019 10.86 10.86 10.86 10.86 100 -0.24(-2.16%)
Dec 03, 2019 11.10 11.10 11.10 0 +0.20(+1.83%)
Dec 02, 2019 10.90 10.90 10.90 10.90 5,470 -0.10(-0.91%)
Nov 29, 2019 11.20 11.20 11.00 11.00 200 -0.15(-1.35%)
Nov 27, 2019 11.15 11.15 11.15 50 +0.00(+0.00%)
Nov 26, 2019 11.15 11.15 11.15 11.15 2,422 +0.00(+0.00%)
Nov 25, 2019 11.05 11.15 11.05 11.15 1,220 +0.15(+1.36%)
Nov 21, 2019 11.00 11.00 11.00 0 -0.10(-0.90%)
Nov 15, 2019 11.10 11.10 11.10 0 +0.15(+1.37%)
Nov 14, 2019 11.00 11.00 10.45 10.95 26,904 -0.05(-0.45%)
Nov 11, 2019 11.00 11.00 11.00 0 -0.05(-0.45%)
Nov 08, 2019 11.05 11.10 11.05 11.05 500 +0.00(+0.00%)
Nov 07, 2019 10.96 11.05 10.91 11.05 300 +0.14(+1.28%)
Nov 06, 2019 10.90 10.91 10.90 10.91 1,091 +0.03(+0.28%)
Nov 05, 2019 10.88 10.88 10.88 50 +0.00(+0.00%)
Nov 04, 2019 10.88 10.88 10.88 10.88 100 -0.01(-0.09%)
Nov 01, 2019 10.89 10.89 10.89 10.89 400 +0.13(+1.21%)
Oct 31, 2019 10.76 10.76 10.76 86 +0.00(+0.00%)
Oct 30, 2019 10.76 10.76 10.76 10.76 318 -0.24(-2.18%)
Oct 25, 2019 11.00 11.00 11.00 0 +0.25(+2.33%)
Oct 24, 2019 10.85 10.85 10.75 10.75 718 -0.25(-2.27%)
Oct 23, 2019 11.00 11.00 11.00 11.00 300 +0.02(+0.18%)
Oct 22, 2019 10.98 10.98 10.98 10.98 1,859 +0.12(+1.10%)
Oct 21, 2019 10.86 10.86 10.86 10.86 1,759 -0.18(-1.63%)
Oct 18, 2019 11.00 11.04 11.00 11.04 200 +0.07(+0.64%)
Oct 17, 2019 10.97 11.00 10.93 10.97 15,215 +0.02(+0.18%)
Oct 16, 2019 10.95 10.95 10.95 10.95 3,200 +0.20(+1.86%)
Oct 15, 2019 10.95 10.95 10.75 10.75 572 -0.24(-2.18%)
Oct 14, 2019 10.98 10.99 10.98 10.99 400 +0.05(+0.46%)
Oct 11, 2019 10.90 10.94 10.90 10.94 700 -0.05(-0.45%)
Oct 10, 2019 10.94 10.99 10.94 10.99 400 -0.01(-0.09%)
Oct 07, 2019 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 04, 2019 10.95 10.95 10.95 10.95 300 -0.05(-0.45%)
Oct 03, 2019 11.00 11.00 11.00 3 +0.00(+0.00%)
Oct 02, 2019 10.94 11.00 10.94 11.00 600 +0.10(+0.92%)
Oct 01, 2019 10.90 10.90 10.90 10.90 200 +0.20(+1.87%)
Sep 30, 2019 10.70 10.70 10.70 10.70 778 +0.00(+0.00%)
Sep 26, 2019 10.70 10.70 10.70 0 -0.30(-2.73%)
Sep 25, 2019 11.00 11.00 11.00 13 +0.00(+0.00%)
Sep 20, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 17, 2019 11.00 11.00 11.00 0 +0.30(+2.80%)
Sep 13, 2019 10.70 10.70 10.70 0 -0.30(-2.73%)
Sep 10, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 09, 2019 11.00 11.00 11.00 15 +0.00(+0.00%)
Sep 06, 2019 11.00 11.00 11.00 3 +0.00(+0.00%)
Sep 05, 2019 11.00 11.00 11.00 11.00 102 +0.10(+0.92%)
Sep 04, 2019 10.90 10.90 10.90 10.90 1,831 +0.00(+0.00%)
Aug 30, 2019 10.90 10.90 10.90 0 +0.02(+0.14%)
Aug 29, 2019 10.85 10.90 10.85 10.88 1,102 +0.19(+1.73%)
Aug 28, 2019 10.70 10.70 10.70 10.70 244 +0.40(+3.88%)
Aug 27, 2019 10.70 10.70 10.30 10.30 515 -0.25(-2.37%)
Aug 26, 2019 10.59 10.59 10.55 10.55 200 -0.15(-1.40%)
Aug 23, 2019 10.75 10.75 10.70 10.70 200 -0.05(-0.47%)
Aug 22, 2019 10.75 10.75 10.75 10.75 100 +0.05(+0.47%)
Aug 20, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 15, 2019 10.70 10.70 10.70 0 +0.20(+1.90%)
Aug 14, 2019 10.50 10.50 10.50 10.50 180 +0.10(+0.96%)
Aug 13, 2019 10.32 10.40 10.32 10.40 200 +0.00(+0.00%)
Aug 09, 2019 10.40 10.40 10.40 0 +0.01(+0.10%)
Aug 08, 2019 10.39 10.39 10.39 10.39 100 +0.09(+0.87%)
Aug 07, 2019 10.30 10.30 10.30 10.30 120 -0.15(-1.44%)
Aug 06, 2019 10.45 10.45 10.45 50 +0.00(+0.00%)
Aug 05, 2019 10.40 10.45 10.40 10.45 800 +0.05(+0.48%)
Aug 01, 2019 10.40 10.40 10.40 0 +0.18(+1.76%)
Jul 31, 2019 10.22 10.22 10.22 10.22 500 +0.02(+0.20%)
Jul 30, 2019 10.20 10.20 10.20 3 +0.00(+0.00%)
Jul 23, 2019 10.20 10.20 10.20 0 -0.05(-0.49%)
Jul 19, 2019 10.25 10.25 10.25 0 +0.15(+1.49%)
Jun 24, 2019 10.10 10.10 10.10 0 +0.10(+1.00%)
Jun 18, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 14, 2019 10.00 10.00 10.00 0 +0.38(+3.95%)
Jun 13, 2019 9.620 9.620 9.620 9.620 700 +0.02(+0.21%)
Jun 07, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 04, 2019 9.600 9.600 9.600 0 -0.15(-1.54%)
Jun 03, 2019 9.750 9.750 9.750 9.750 300 -0.25(-2.50%)
May 31, 2019 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
May 30, 2019 10.00 10.00 10.00 10.00 300 +0.25(+2.56%)
May 29, 2019 9.750 9.750 9.750 9.750 110 +0.00(+0.00%)
May 24, 2019 9.750 9.750 9.750 9.750 110 +0.10(+1.04%)
May 23, 2019 9.650 9.650 9.650 9.650 616 -0.01(-0.10%)
May 20, 2019 9.660 9.660 9.660 0 -0.29(-2.91%)
May 17, 2019 9.950 9.950 9.950 9.950 300 +0.20(+2.05%)
May 15, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.