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 (%)
Oct 30, 2020 11.42 11.42 11.18 11.18 3,922 -0.24(-2.11%)
Oct 29, 2020 10.78 11.79 10.78 11.42 17,891 +0.62(+5.70%)
Oct 28, 2020 10.60 10.88 9.992 10.81 18,629 -0.07(-0.65%)
Oct 27, 2020 11.41 11.41 10.88 10.88 4,605 -0.26(-2.31%)
Oct 26, 2020 11.37 11.38 11.13 11.13 4,825 -0.15(-1.33%)
Oct 23, 2020 11.05 11.38 11.05 11.28 11,751 +0.31(+2.82%)
Oct 22, 2020 10.76 11.06 10.51 10.97 15,397 +0.06(+0.57%)
Oct 21, 2020 11.03 11.03 10.80 10.91 3,048 -0.04(-0.40%)
Oct 20, 2020 10.84 10.96 10.84 10.96 1,559 +0.12(+1.14%)
Oct 19, 2020 10.92 10.92 10.83 10.83 2,004 +0.01(+0.08%)
Oct 16, 2020 10.67 11.11 10.67 10.82 4,293 -0.42(-3.70%)
Oct 15, 2020 10.90 11.24 10.72 11.24 5,825 +0.40(+3.67%)
Oct 14, 2020 10.99 11.19 10.65 10.84 14,891 +0.38(+3.64%)
Oct 13, 2020 10.03 10.76 10.03 10.46 10,147 -0.37(-3.43%)
Oct 12, 2020 10.13 11.06 10.13 10.83 12,418 +0.74(+7.37%)
Oct 09, 2020 9.824 10.09 9.824 10.09 25,761 +0.35(+3.64%)
Oct 08, 2020 9.682 10.09 9.355 9.735 32,592 +0.18(+1.85%)
Oct 07, 2020 9.603 9.603 9.036 9.558 14,978 +0.31(+3.35%)
Oct 06, 2020 9.647 9.757 9.204 9.249 7,247 -0.25(-2.61%)
Oct 05, 2020 9.293 9.744 9.293 9.496 8,573 +0.30(+3.27%)
Oct 02, 2020 9.293 9.364 9.160 9.195 4,519 -0.16(-1.70%)
Oct 01, 2020 9.505 9.735 9.355 9.355 5,856 -0.16(-1.67%)
Sep 30, 2020 9.762 9.771 9.514 9.514 2,615 -0.04(-0.46%)
Sep 29, 2020 9.461 9.638 9.169 9.558 13,676 +0.33(+3.55%)
Sep 28, 2020 8.939 9.417 8.939 9.231 15,631 +0.48(+5.46%)
Sep 25, 2020 8.797 8.930 8.511 8.753 6,101 +0.01(+0.10%)
Sep 24, 2020 8.629 8.744 8.629 8.744 3,576 +0.28(+3.35%)
Sep 23, 2020 8.850 8.877 8.425 8.461 21,672 -0.09(-1.04%)
Sep 22, 2020 9.195 9.195 8.470 8.549 19,979 -0.48(-5.29%)
Sep 21, 2020 9.514 9.514 9.027 9.027 11,845 -0.49(-5.12%)
Sep 18, 2020 9.452 9.514 9.213 9.514 23,954 +0.27(+2.97%)
Sep 17, 2020 9.125 9.240 9.116 9.240 3,103 +0.00(+0.00%)
Sep 16, 2020 9.275 9.355 9.240 9.240 5,333 -0.03(-0.29%)
Sep 15, 2020 9.266 9.266 9.266 9.266 746 -0.29(-3.06%)
Sep 14, 2020 9.204 9.558 9.204 9.558 5,276 +0.31(+3.35%)
Sep 11, 2020 9.403 9.408 9.249 9.249 3,615 -0.13(-1.42%)
Sep 10, 2020 9.408 9.434 9.213 9.381 4,113 +0.05(+0.57%)
Sep 09, 2020 9.302 9.452 9.302 9.328 10,450 +0.01(+0.09%)
Sep 08, 2020 9.337 9.496 9.266 9.319 33,821 -0.15(-1.59%)
Sep 04, 2020 9.461 9.585 9.337 9.470 16,948 +0.07(+0.75%)
Sep 03, 2020 9.514 9.824 9.337 9.399 18,530 -0.34(-3.45%)
Sep 02, 2020 9.850 9.886 9.629 9.735 7,625 -0.15(-1.52%)
Sep 01, 2020 9.979 9.979 9.514 9.886 6,102 +0.15(+1.55%)
Aug 31, 2020 9.833 9.833 9.718 9.735 10,394 -0.31(-3.08%)
Aug 28, 2020 10.00 10.05 9.735 10.05 4,067 +0.31(+3.18%)
Aug 27, 2020 9.842 10.35 9.735 9.735 11,417 +0.22(+2.33%)
Aug 26, 2020 9.514 9.514 9.514 9.514 2,899 -0.15(-1.56%)
Aug 25, 2020 9.585 9.833 9.585 9.665 1,170 -0.24(-2.41%)
Aug 24, 2020 9.842 10.25 9.735 9.903 2,694 -0.01(-0.09%)
Aug 21, 2020 9.939 10.12 9.780 9.912 12,315 -0.11(-1.06%)
Aug 20, 2020 10.03 10.03 9.735 10.02 3,429 +0.19(+1.98%)
Aug 19, 2020 9.833 9.992 9.824 9.824 5,669 +0.00(+0.00%)
Aug 18, 2020 9.833 9.842 9.824 9.824 2,473 -0.12(-1.16%)
Aug 17, 2020 9.983 10.11 9.939 9.939 2,269 -0.17(-1.66%)
Aug 14, 2020 9.957 10.17 9.948 10.11 2,711 +0.18(+1.78%)
Aug 13, 2020 10.40 10.40 9.647 9.930 15,671 -0.39(-3.77%)
Aug 12, 2020 10.27 10.32 10.09 10.32 2,051 +0.52(+5.33%)
Aug 11, 2020 9.939 10.30 9.714 9.797 9,260 +0.17(+1.75%)
Aug 10, 2020 9.948 9.948 9.629 9.629 9,368 +0.33(+3.52%)
Aug 07, 2020 9.753 9.762 9.213 9.302 4,858 -0.17(-1.78%)
Aug 06, 2020 9.381 9.504 9.302 9.470 2,447 -0.18(-1.83%)
Aug 05, 2020 9.467 9.647 9.311 9.647 5,290 +0.41(+4.46%)
Aug 04, 2020 9.252 9.539 9.077 9.235 3,036 -0.28(-2.95%)
Aug 03, 2020 9.410 9.515 9.243 9.515 4,832 +0.16(+1.69%)
Jul 31, 2020 9.463 10.52 9.322 9.357 14,367 -0.04(-0.37%)
Jul 30, 2020 9.910 9.910 9.392 9.392 5,264 -0.46(-4.72%)
Jul 29, 2020 9.901 10.09 9.454 9.857 35,976 +0.34(+3.59%)
Jul 28, 2020 9.454 9.647 9.428 9.515 5,729 +0.31(+3.33%)
Jul 27, 2020 9.121 9.384 8.866 9.208 13,417 +0.09(+0.96%)
Jul 24, 2020 9.208 9.726 9.068 9.121 11,744 +0.03(+0.29%)
Jul 23, 2020 9.208 9.445 8.954 9.094 5,881 -0.20(-2.17%)
Jul 22, 2020 9.164 9.296 9.164 9.296 3,456 -0.17(-1.76%)
Jul 21, 2020 9.384 9.686 9.121 9.463 11,909 +0.28(+3.06%)
Jul 20, 2020 9.147 9.818 8.954 9.182 10,280 +0.15(+1.65%)
Jul 17, 2020 9.252 9.822 9.015 9.033 14,025 -0.33(-3.56%)
Jul 16, 2020 9.384 9.542 9.116 9.366 19,264 -0.20(-2.11%)
Jul 15, 2020 9.331 9.892 9.331 9.568 16,808 +0.24(+2.54%)
Jul 14, 2020 9.226 9.471 8.945 9.331 12,855 +0.21(+2.31%)
Jul 13, 2020 9.980 10.52 8.770 9.121 22,490 -0.50(-5.20%)
Jul 10, 2020 9.068 9.770 8.630 9.621 18,130 +1.02(+11.82%)
Jul 09, 2020 9.296 9.428 8.586 8.603 70,622 -0.78(-8.32%)
Jul 08, 2020 9.594 9.594 9.384 9.384 7,417 -0.05(-0.56%)
Jul 07, 2020 9.805 9.910 9.372 9.436 8,912 -0.51(-5.11%)
Jul 06, 2020 10.27 10.27 9.945 9.945 5,773 -0.38(-3.65%)
Jul 02, 2020 10.63 10.66 10.32 10.32 7,069 -0.21(-2.00%)
Jul 01, 2020 10.45 10.60 10.18 10.53 11,102 +0.21(+2.04%)
Jun 30, 2020 10.32 10.52 10.32 10.32 4,845 -0.28(-2.65%)
Jun 29, 2020 10.18 10.63 9.875 10.60 22,944 +0.84(+8.62%)
Jun 26, 2020 10.73 11.29 9.664 9.761 43,786 -1.15(-10.53%)
Jun 25, 2020 11.03 11.25 10.74 10.91 9,750 +0.53(+5.07%)
Jun 24, 2020 10.76 11.05 10.32 10.38 13,594 -0.68(-6.18%)
Jun 23, 2020 10.96 11.26 10.78 11.07 67,904 +0.29(+2.69%)
Jun 22, 2020 10.17 10.95 9.910 10.78 38,849 +0.39(+3.71%)
Jun 19, 2020 10.37 10.46 9.857 10.39 50,400 +0.08(+0.77%)
Jun 18, 2020 10.99 10.99 9.796 10.31 28,499 -0.15(-1.43%)
Jun 17, 2020 11.18 11.18 10.18 10.46 19,711 -0.46(-4.25%)
Jun 16, 2020 11.32 11.72 10.66 10.93 6,554 -0.15(-1.35%)
Jun 15, 2020 10.04 11.08 10.04 11.08 12,758 +0.68(+6.58%)
Jun 12, 2020 10.61 10.81 9.778 10.39 12,771 +0.30(+2.95%)
Jun 11, 2020 11.19 11.39 9.971 10.09 25,667 -1.27(-11.19%)
Jun 10, 2020 11.14 11.64 10.96 11.37 13,164 +0.14(+1.25%)
Jun 09, 2020 12.09 12.33 11.14 11.23 17,717 -0.96(-7.91%)
Jun 08, 2020 12.06 12.62 11.76 12.19 25,286 +0.18(+1.46%)
Jun 05, 2020 12.06 12.06 10.86 12.01 14,139 +0.48(+4.18%)
Jun 04, 2020 10.56 11.53 10.56 11.53 15,137 +0.62(+5.71%)
Jun 03, 2020 10.30 10.95 10.09 10.91 12,703 +1.06(+10.77%)
Jun 02, 2020 11.05 11.42 9.568 9.849 25,505 -0.71(-6.73%)
Jun 01, 2020 10.53 11.35 10.53 10.56 18,327 -0.60(-5.35%)
May 29, 2020 10.94 11.60 10.94 11.16 14,139 -0.07(-0.63%)
May 28, 2020 11.27 11.70 10.90 11.23 31,197 +0.25(+2.32%)
May 27, 2020 10.83 11.12 10.30 10.97 18,099 +0.64(+6.20%)
May 26, 2020 9.673 11.42 9.673 10.33 19,455 +0.92(+9.79%)
May 22, 2020 9.480 9.998 9.296 9.410 19,156 +0.15(+1.61%)
May 21, 2020 9.419 9.471 9.173 9.261 7,100 -0.16(-1.68%)
May 20, 2020 9.033 9.419 8.752 9.419 10,503 +0.45(+4.99%)
May 19, 2020 9.296 9.296 8.875 8.972 12,734 -0.68(-7.00%)
May 18, 2020 9.559 9.675 8.998 9.647 18,636 +0.66(+7.32%)
May 15, 2020 8.761 9.410 8.761 8.989 8,552 +0.40(+4.70%)
May 14, 2020 8.068 8.586 7.630 8.586 36,118 +0.55(+6.88%)
May 13, 2020 8.770 9.010 7.989 8.033 31,964 -0.48(-5.66%)
May 12, 2020 9.520 10.04 8.384 8.516 22,104 -1.12(-11.65%)
May 11, 2020 9.752 10.09 9.489 9.638 12,561 -0.29(-2.92%)
May 08, 2020 9.998 10.50 9.927 9.927 12,771 +0.04(+0.44%)
May 07, 2020 10.20 10.51 9.699 9.884 13,287 -0.38(-3.68%)
May 06, 2020 10.17 10.78 10.000 10.26 25,120 +0.34(+3.42%)
May 05, 2020 11.64 11.64 9.704 9.922 14,248 -1.17(-10.51%)
May 04, 2020 9.896 11.65 9.896 11.09 23,878 +0.92(+9.07%)
May 01, 2020 10.70 11.50 9.756 10.17 12,650 -0.79(-7.22%)
Apr 30, 2020 10.78 11.52 10.75 10.96 29,428 -0.39(-3.45%)
Apr 29, 2020 9.956 11.35 9.748 11.35 27,676 +1.65(+17.04%)
Apr 28, 2020 9.991 10.000 9.348 9.695 11,335 -0.05(-0.54%)
Apr 27, 2020 9.391 9.965 9.261 9.748 26,804 +0.37(+3.99%)
Apr 24, 2020 9.875 9.875 9.087 9.374 7,130 +0.16(+1.70%)
Apr 23, 2020 9.391 9.913 9.052 9.217 10,614 -0.26(-2.75%)
Apr 22, 2020 8.869 10.37 8.869 9.478 18,135 +0.71(+8.13%)
Apr 21, 2020 8.817 9.222 8.304 8.765 15,961 -0.16(-1.75%)
Apr 20, 2020 8.974 10.11 8.904 8.922 12,646 -0.53(-5.61%)
Apr 17, 2020 9.174 9.869 9.174 9.452 16,675 +0.43(+4.82%)
Apr 16, 2020 9.574 9.574 8.669 9.017 23,132 -0.63(-6.58%)
Apr 15, 2020 9.913 10.70 9.582 9.652 10,373 -0.79(-7.58%)
Apr 14, 2020 10.64 11.22 10.16 10.44 25,823 -0.17(-1.56%)
Apr 13, 2020 10.39 10.64 10.39 10.61 4,268 +0.10(+0.99%)
Apr 09, 2020 10.43 10.84 10.11 10.50 25,415 +0.15(+1.43%)
Apr 08, 2020 9.887 10.42 9.652 10.36 13,903 +0.50(+5.03%)
Apr 07, 2020 10.000 10.30 9.643 9.861 15,716 -0.29(-2.83%)
Apr 06, 2020 9.982 10.42 9.713 10.15 23,783 +0.58(+6.09%)
Apr 03, 2020 10.25 10.25 9.313 9.565 10,810 -0.30(-3.00%)
Apr 02, 2020 10.34 10.57 9.391 9.861 18,757 -0.17(-1.73%)
Apr 01, 2020 10.17 10.64 10.000 10.03 20,004 -0.83(-7.68%)
Mar 31, 2020 10.62 11.51 10.17 10.87 23,913 +0.04(+0.40%)
Mar 30, 2020 11.21 11.21 9.948 10.83 24,015 -0.39(-3.49%)
Mar 27, 2020 10.61 11.40 10.32 11.22 27,485 +0.50(+4.62%)
Mar 26, 2020 10.50 11.52 8.991 10.72 48,841 +0.29(+2.75%)
Mar 25, 2020 9.913 10.57 9.722 10.43 23,835 +0.21(+2.04%)
Mar 24, 2020 9.661 10.23 9.043 10.23 43,084 +0.45(+4.63%)
Mar 23, 2020 10.22 10.22 9.695 9.774 21,882 -0.66(-6.33%)
Mar 20, 2020 9.617 10.43 9.348 10.43 37,605 +0.67(+6.86%)
Mar 19, 2020 9.826 10.65 9.356 9.765 31,952 +0.06(+0.63%)
Mar 18, 2020 10.53 10.53 9.574 9.704 14,835 -1.16(-10.65%)
Mar 17, 2020 9.565 10.86 9.565 10.86 28,367 +1.48(+15.76%)
Mar 16, 2020 10.87 10.87 9.265 9.382 26,100 -1.70(-15.37%)
Mar 13, 2020 10.96 11.47 10.94 11.09 17,365 +0.48(+4.51%)
Mar 12, 2020 10.52 11.03 9.600 10.61 22,316 -0.15(-1.37%)
Mar 11, 2020 10.43 10.85 10.01 10.76 19,265 -0.13(-1.20%)
Mar 10, 2020 10.57 11.37 10.22 10.89 56,599 +0.17(+1.62%)
Mar 09, 2020 11.56 11.56 10.35 10.71 18,153 -0.73(-6.38%)
Mar 06, 2020 11.75 11.75 11.40 11.44 16,445 -0.47(-3.94%)
Mar 05, 2020 11.81 12.06 11.35 11.91 9,388 -0.23(-1.93%)
Mar 04, 2020 12.26 12.26 11.97 12.15 7,331 +0.09(+0.72%)
Mar 03, 2020 12.78 12.78 11.83 12.06 50,805 -0.77(-6.03%)
Mar 02, 2020 12.60 13.01 12.60 12.83 15,073 -0.10(-0.74%)
Feb 28, 2020 12.39 13.10 12.27 12.93 22,770 +0.19(+1.50%)
Feb 27, 2020 12.96 12.96 12.74 12.74 11,531 -0.25(-1.94%)
Feb 26, 2020 12.92 13.09 12.92 12.99 3,182 -0.03(-0.27%)
Feb 25, 2020 13.10 13.22 12.81 13.03 18,792 -0.08(-0.60%)
Feb 24, 2020 12.91 13.18 12.91 13.10 5,744 +0.03(+0.27%)
Feb 21, 2020 13.13 13.23 13.04 13.07 9,545 +0.00(+0.00%)
Feb 20, 2020 13.06 13.21 13.06 13.07 2,197 +0.01(+0.07%)
Feb 19, 2020 13.05 13.25 13.05 13.06 9,932 -0.09(-0.66%)
Feb 18, 2020 13.22 13.22 13.15 13.15 20,124 -0.03(-0.26%)
Feb 14, 2020 13.22 13.30 13.18 13.18 6,095 -0.10(-0.78%)
Feb 13, 2020 13.13 13.40 13.04 13.29 26,878 +0.15(+1.12%)
Feb 12, 2020 13.26 13.26 13.14 13.14 5,669 -0.05(-0.40%)
Feb 11, 2020 13.35 13.35 13.16 13.19 12,606 -0.07(-0.52%)
Feb 10, 2020 13.37 13.37 13.23 13.26 4,549 -0.06(-0.46%)
Feb 07, 2020 13.43 13.44 13.18 13.32 2,875 -0.03(-0.20%)
Feb 06, 2020 13.31 13.48 13.31 13.35 7,671 -0.10(-0.78%)
Feb 05, 2020 13.46 13.46 13.27 13.45 3,073 +0.15(+1.11%)
Feb 04, 2020 13.39 13.39 13.04 13.30 10,756 +0.03(+0.26%)
Feb 03, 2020 13.28 13.40 13.25 13.27 9,529 -0.08(-0.59%)
Jan 31, 2020 13.26 13.55 13.26 13.35 9,085 -0.08(-0.58%)
Jan 30, 2020 13.32 13.43 13.07 13.43 5,545 +0.13(+0.98%)
Jan 29, 2020 13.55 13.55 13.12 13.30 4,965 -0.09(-0.65%)
Jan 28, 2020 13.29 13.38 12.97 13.38 5,102 +0.12(+0.91%)
Jan 27, 2020 13.11 13.57 13.11 13.26 6,389 -0.04(-0.32%)
Jan 24, 2020 13.42 13.43 13.30 13.30 3,819 -0.05(-0.39%)
Jan 23, 2020 13.61 13.61 13.36 13.36 1,730 -0.11(-0.83%)
Jan 22, 2020 13.39 13.61 13.26 13.47 9,869 +0.03(+0.26%)
Jan 21, 2020 13.73 13.79 13.43 13.43 8,070 +0.08(+0.58%)
Jan 17, 2020 13.71 13.81 13.36 13.36 4,861 -0.11(-0.83%)
Jan 16, 2020 13.30 13.68 13.30 13.47 2,816 -0.01(-0.06%)
Jan 15, 2020 13.26 13.60 13.23 13.48 7,725 +0.35(+2.70%)
Jan 14, 2020 13.00 13.67 12.96 13.12 19,114 +0.09(+0.66%)
Jan 13, 2020 13.30 13.30 13.04 13.04 38,173 -0.14(-1.05%)
Jan 10, 2020 13.36 13.87 13.17 13.17 9,607 -0.19(-1.42%)
Jan 09, 2020 13.38 14.08 13.32 13.36 13,036 +0.08(+0.59%)
Jan 08, 2020 13.28 13.38 13.09 13.29 7,081 +0.00(+0.00%)
Jan 07, 2020 13.41 13.47 13.23 13.29 4,194 -0.14(-1.03%)
Jan 06, 2020 13.52 13.55 13.43 13.43 3,272 -0.10(-0.77%)
Jan 03, 2020 13.52 13.69 13.52 13.53 4,398 -0.11(-0.82%)
Jan 02, 2020 14.25 14.25 13.41 13.64 22,195 -0.61(-4.30%)
Dec 31, 2019 13.97 14.25 13.11 14.25 5,556 +0.22(+1.54%)
Dec 30, 2019 14.21 14.21 13.87 14.04 7,125 -0.17(-1.22%)
Dec 27, 2019 14.14 14.21 14.12 14.21 12,154 +0.04(+0.30%)
Dec 26, 2019 14.04 14.17 13.87 14.17 12,132 +0.16(+1.11%)
Dec 24, 2019 13.91 14.01 13.91 14.01 926 +0.01(+0.06%)
Dec 23, 2019 14.16 14.18 13.94 14.00 6,141 +0.10(+0.68%)
Dec 20, 2019 13.96 14.17 13.91 13.91 19,909 -0.07(-0.49%)
Dec 19, 2019 13.87 14.01 13.72 13.98 3,736 +0.10(+0.75%)
Dec 18, 2019 14.09 14.25 13.82 13.87 13,466 -0.20(-1.41%)
Dec 17, 2019 13.85 14.25 13.85 14.07 6,749 -0.08(-0.55%)
Dec 16, 2019 13.85 14.25 13.85 14.15 10,026 +0.20(+1.42%)
Dec 13, 2019 14.00 14.04 13.76 13.95 2,546 -0.06(-0.43%)
Dec 12, 2019 14.03 14.04 13.90 14.01 11,385 -0.03(-0.18%)
Dec 11, 2019 13.91 14.04 13.91 14.04 4,497 +0.01(+0.06%)
Dec 10, 2019 13.40 14.04 13.40 14.03 11,573 +0.32(+2.33%)
Dec 09, 2019 13.31 13.89 13.31 13.71 7,623 +0.01(+0.06%)
Dec 06, 2019 13.39 13.84 13.31 13.70 19,099 +0.10(+0.70%)
Dec 05, 2019 13.81 14.00 13.54 13.61 9,837 -0.26(-1.87%)
Dec 04, 2019 13.91 13.94 13.87 13.87 3,397 +0.03(+0.19%)
Dec 03, 2019 13.87 14.02 13.62 13.84 4,829 +0.08(+0.56%)
Dec 02, 2019 13.71 14.04 13.71 13.76 4,186 -0.24(-1.73%)
Nov 29, 2019 13.83 14.00 13.83 14.00 1,967 +0.02(+0.12%)
Nov 27, 2019 14.02 14.04 13.83 13.99 2,778 +0.03(+0.25%)
Nov 26, 2019 13.82 14.25 13.82 13.95 12,600 +0.29(+2.15%)
Nov 25, 2019 13.50 14.11 13.50 13.66 9,371 +0.11(+0.83%)
Nov 22, 2019 13.61 13.81 13.54 13.55 2,778 -0.14(-1.01%)
Nov 21, 2019 13.49 13.86 13.35 13.68 17,067 +0.36(+2.72%)
Nov 20, 2019 13.31 13.61 13.31 13.32 17,712 -0.29(-2.09%)
Nov 19, 2019 13.59 13.61 13.43 13.61 11,575 +0.16(+1.22%)
Nov 18, 2019 13.56 13.62 13.44 13.44 7,717 -0.11(-0.83%)
Nov 15, 2019 13.50 13.61 13.43 13.55 8,218 +0.21(+1.55%)
Nov 14, 2019 13.22 13.61 13.19 13.35 5,946 -0.10(-0.77%)
Nov 13, 2019 13.51 13.61 13.36 13.45 6,349 -0.07(-0.51%)
Nov 12, 2019 13.50 13.61 13.39 13.52 6,448 -0.04(-0.32%)
Nov 11, 2019 13.35 13.56 13.27 13.56 2,423 +0.09(+0.64%)
Nov 08, 2019 13.45 13.61 13.24 13.48 14,816 -0.03(-0.19%)
Nov 07, 2019 13.60 13.81 13.46 13.50 18,072 +0.04(+0.32%)
Nov 06, 2019 13.55 13.55 13.41 13.46 2,651 -0.11(-0.83%)
Nov 05, 2019 13.43 13.61 13.40 13.57 13,143 +0.01(+0.06%)
Nov 04, 2019 13.56 13.61 13.36 13.56 8,401 -0.04(-0.32%)
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.