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 )

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 (%)
Jan 29, 2016 7.810 8.201 7.744 7.744 3,237 -0.03(-0.43%)
Jan 28, 2016 7.744 7.860 7.744 7.777 1,312 -0.08(-1.06%)
Jan 27, 2016 7.802 7.860 7.802 7.860 702 +0.12(+1.50%)
Jan 26, 2016 7.744 7.744 7.744 7.744 5,423 -0.02(-0.21%)
Jan 25, 2016 7.744 7.860 7.744 7.760 972 -0.02(-0.21%)
Jan 22, 2016 7.860 7.860 7.777 7.777 483 +0.03(+0.43%)
Jan 21, 2016 7.819 7.819 7.744 7.744 639 -0.00(-0.00%)
Jan 20, 2016 8.176 7.745 7.744 7.744 2,600 -0.00(-0.01%)
Jan 19, 2016 7.985 8.003 7.745 7.745 8,852 -0.22(-2.81%)
Jan 15, 2016 8.093 7.968 7.968 7.968 3,727 -0.31(-3.71%)
Jan 14, 2016 7.943 8.275 7.943 8.275 4,300 +0.05(+0.60%)
Jan 13, 2016 8.026 8.268 7.977 8.226 13,384 +0.20(+2.49%)
Jan 12, 2016 8.026 8.026 8.026 8.026 496 -0.12(-1.53%)
Jan 08, 2016 8.060 8.151 8.151 8.151 86 +0.09(+1.13%)
Jan 07, 2016 7.985 8.060 7.985 8.060 1,466 +0.00(+0.06%)
Jan 06, 2016 8.318 8.318 8.056 8.056 1,043 -0.17(-2.07%)
Jan 05, 2016 8.193 8.351 8.028 8.226 8,215 +0.27(+3.34%)
Jan 04, 2016 7.910 8.109 7.910 7.960 1,897 +0.03(+0.42%)
Dec 31, 2015 8.110 7.927 7.927 7.927 3,125 +0.11(+1.38%)
Dec 30, 2015 7.819 7.819 7.819 7.819 381 +0.04(+0.53%)
Dec 28, 2015 8.085 7.777 7.777 7.777 109 +0.02(+0.32%)
Dec 24, 2015 7.752 7.752 7.752 7.752 3,727 +0.00(+0.00%)
Dec 22, 2015 7.752 7.752 7.752 7.752 34 -0.13(-1.69%)
Dec 21, 2015 7.938 7.938 7.769 7.885 2,093 -0.22(-2.77%)
Dec 18, 2015 7.902 8.110 7.727 8.110 21,426 +0.29(+3.72%)
Dec 17, 2015 7.924 8.168 7.819 7.819 6,227 +0.04(+0.53%)
Dec 14, 2015 7.777 7.777 7.777 7.777 253 -0.04(-0.53%)
Dec 11, 2015 7.819 7.918 7.819 7.819 443 -0.49(-5.91%)
Dec 10, 2015 8.309 8.309 8.309 8.309 573 +0.52(+6.62%)
Dec 09, 2015 7.777 7.794 7.777 7.794 2,972 -0.04(-0.53%)
Dec 08, 2015 7.785 7.835 7.785 7.835 5,583 +0.05(+0.64%)
Dec 07, 2015 7.835 7.972 7.777 7.785 10,328 +0.01(+0.11%)
Dec 04, 2015 7.777 7.777 7.777 7.777 246 -0.01(-0.11%)
Dec 02, 2015 7.819 7.785 7.785 7.785 24 -0.05(-0.64%)
Dec 01, 2015 7.977 7.977 7.744 7.835 6,450 -0.18(-2.28%)
Nov 30, 2015 7.744 8.018 7.744 8.018 1,960 +0.00(+0.00%)
Nov 24, 2015 7.977 8.018 8.018 8.018 1,683 -0.20(-2.43%)
Nov 23, 2015 7.735 8.218 7.735 8.218 783 +0.48(+6.24%)
Nov 20, 2015 7.910 8.193 7.469 7.735 13,582 -0.17(-2.11%)
Nov 19, 2015 7.885 8.234 7.885 7.902 8,352 +0.13(+1.71%)
Nov 18, 2015 7.694 7.893 7.694 7.769 7,091 +0.06(+0.76%)
Nov 17, 2015 7.694 7.735 7.652 7.710 5,023 -0.02(-0.25%)
Nov 16, 2015 7.852 7.852 7.730 7.730 1,513 -0.15(-1.86%)
Nov 13, 2015 7.893 7.893 7.677 7.877 2,117 +0.02(+0.22%)
Nov 12, 2015 7.652 7.893 7.652 7.859 9,690 +0.17(+2.15%)
Nov 11, 2015 7.769 7.769 7.694 7.694 609 -0.09(-1.20%)
Nov 10, 2015 7.653 7.787 7.652 7.787 1,453 -0.01(-0.11%)
Nov 09, 2015 7.818 7.818 7.652 7.795 3,642 +0.07(+0.88%)
Nov 06, 2015 7.725 7.727 7.725 7.727 2,476 -0.05(-0.64%)
Nov 05, 2015 7.685 7.777 7.669 7.777 2,890 +0.12(+1.52%)
Nov 04, 2015 7.636 7.669 7.636 7.660 5,169 +0.01(+0.11%)
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.