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

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 (%)
Jan 30, 2015 6.205 6.205 6.205 6.205 120 -0.03(-0.53%)
Jan 29, 2015 6.113 6.238 6.113 6.238 2,524 +0.11(+1.76%)
Jan 28, 2015 6.163 6.238 6.130 6.130 2,043 -0.26(-4.04%)
Jan 27, 2015 6.130 6.388 6.130 6.388 841 +0.19(+3.09%)
Jan 26, 2015 6.496 6.496 6.080 6.197 21,869 -0.12(-1.97%)
Jan 23, 2015 6.238 6.321 6.238 6.321 2,013 +0.08(+1.33%)
Jan 22, 2015 6.305 6.305 6.088 6.238 12,084 -0.27(-4.21%)
Jan 20, 2015 6.321 6.513 6.513 6.513 1,202 +0.23(+3.71%)
Jan 16, 2015 6.280 6.446 6.238 6.280 8,836 +0.00(+0.00%)
Jan 15, 2015 6.321 6.321 6.263 6.280 841 -0.16(-2.45%)
Jan 14, 2015 6.296 6.438 6.238 6.438 1,029 +0.20(+3.20%)
Jan 13, 2015 6.188 6.479 6.188 6.238 1,442 +0.05(+0.81%)
Jan 12, 2015 6.463 6.588 6.188 6.188 14,040 -0.14(-2.23%)
Jan 09, 2015 6.330 6.330 6.330 6.330 195 -0.14(-2.19%)
Jan 08, 2015 6.446 6.479 6.446 6.471 1,202 +0.05(+0.78%)
Jan 07, 2015 6.263 6.471 6.263 6.421 6,626 +0.04(+0.65%)
Jan 06, 2015 6.421 6.488 6.321 6.380 8,653 -0.10(-1.52%)
Jan 05, 2015 6.363 6.478 6.355 6.478 3,355 -0.08(-1.16%)
Dec 31, 2014 6.371 6.554 6.554 6.554 2,284 +0.19(+3.01%)
Dec 30, 2014 6.321 6.454 6.263 6.363 7,513 +0.02(+0.26%)
Dec 29, 2014 6.346 6.346 6.346 6.346 193 +0.05(+0.79%)
Dec 26, 2014 6.296 6.296 6.296 6.296 120 +0.12(+2.02%)
Dec 24, 2014 6.163 6.172 6.172 6.172 10,700 +0.01(+0.13%)
Dec 23, 2014 6.163 6.163 6.163 6.163 286 +0.04(+0.68%)
Dec 22, 2014 6.329 6.329 6.122 6.122 1,079 -0.03(-0.54%)
Dec 19, 2014 6.377 6.377 6.138 6.155 768 -0.08(-1.33%)
Dec 17, 2014 6.197 6.238 6.238 6.238 1 -0.02(-0.27%)
Dec 16, 2014 6.238 6.255 6.238 6.255 1,353 +0.20(+3.30%)
Dec 15, 2014 6.330 6.330 6.030 6.055 3,127 -0.17(-2.80%)
Dec 12, 2014 6.296 6.405 6.230 6.230 6,391 -0.17(-2.73%)
Dec 11, 2014 6.238 6.405 6.230 6.405 6,522 +0.07(+1.05%)
Dec 09, 2014 6.405 6.338 6.338 6.338 313 -0.07(-1.04%)
Dec 08, 2014 6.388 6.405 6.388 6.405 1,522 +0.17(+2.80%)
Dec 05, 2014 6.513 6.513 6.513 6.230 676 +0.13(+2.15%)
Dec 04, 2014 5.989 6.262 5.989 6.098 7,461 +0.03(+0.58%)
Dec 03, 2014 6.072 6.080 5.989 6.064 1,340 -0.20(-3.19%)
Dec 02, 2014 6.047 6.263 6.047 6.263 816 +0.23(+3.86%)
Dec 01, 2014 6.030 6.528 5.989 6.030 4,253 -0.24(-3.85%)
Nov 28, 2014 6.513 6.513 6.271 6.271 390 +0.03(+0.53%)
Nov 26, 2014 6.621 6.238 6.238 6.238 3,125 +0.18(+3.02%)
Nov 25, 2014 5.989 6.654 5.989 6.055 17,955 +0.03(+0.42%)
Nov 24, 2014 5.980 6.072 5.972 6.030 13,559 +0.12(+2.11%)
Nov 21, 2014 5.847 5.905 5.847 5.905 3,992 +0.01(+0.22%)
Nov 20, 2014 5.893 5.893 5.893 5.893 1,056 +0.05(+0.78%)
Nov 18, 2014 5.847 5.847 5.847 5.847 94 +0.00(+0.00%)
Nov 17, 2014 5.814 5.905 5.814 5.847 11,700 +0.11(+1.88%)
Nov 14, 2014 5.614 5.806 5.614 5.739 6,969 +0.10(+1.77%)
Nov 13, 2014 5.872 5.872 5.639 5.639 514 -0.02(-0.29%)
Nov 12, 2014 5.615 5.756 5.479 5.656 3,847 +0.12(+2.26%)
Nov 11, 2014 5.739 5.756 5.531 5.531 7,422 -0.21(-3.62%)
Nov 07, 2014 5.739 5.739 5.739 5.739 1,322 -0.00(-0.00%)
Nov 06, 2014 5.498 5.747 5.498 5.739 514 -0.17(-2.80%)
Nov 05, 2014 5.879 5.905 5.879 5.905 1,115 -0.00(-0.01%)
Nov 04, 2014 5.822 5.905 5.814 5.905 3,516 +0.12(+2.16%)
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.