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 )

11.91 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2003 10.11 10.12 10.11 10.12 450 +0.40(+4.16%)
Oct 30, 2003 9.715 9.715 9.715 9.715 0 +0.00(+0.00%)
Oct 29, 2003 9.715 9.715 9.715 9.715 300 +0.00(+0.00%)
Oct 28, 2003 9.715 9.715 9.715 9.715 300 +0.13(+1.39%)
Oct 27, 2003 9.928 9.939 9.582 9.582 1,051 -0.16(-1.64%)
Oct 24, 2003 9.742 9.742 9.742 9.742 0 +0.00(+0.00%)
Oct 23, 2003 9.742 9.742 9.742 9.742 150 -0.48(-4.69%)
Oct 22, 2003 10.22 10.22 10.22 10.22 150 +0.48(+4.91%)
Oct 21, 2003 9.742 9.742 9.742 9.742 0 +0.00(+0.00%)
Oct 20, 2003 9.742 9.742 9.742 9.742 0 +0.00(+0.00%)
Oct 17, 2003 9.875 9.875 9.742 9.742 300 -0.22(-2.19%)
Oct 16, 2003 10.65 11.10 9.960 9.960 2,103 -0.69(-6.45%)
Oct 15, 2003 10.78 10.78 10.65 10.65 676 -0.16(-1.48%)
Oct 14, 2003 11.18 11.18 10.81 10.81 10,820 -0.37(-3.33%)
Oct 13, 2003 10.91 11.18 10.91 11.18 2,254 +0.40(+3.70%)
Oct 10, 2003 9.912 10.78 9.912 10.78 601 +0.24(+2.32%)
Oct 09, 2003 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Oct 08, 2003 10.08 10.53 9.635 10.53 1,677 +0.37(+3.61%)
Oct 07, 2003 10.14 10.17 10.01 10.17 2,254 +0.03(+0.26%)
Oct 06, 2003 9.715 10.14 9.715 10.14 1,202 +0.11(+1.06%)
Oct 03, 2003 9.720 10.04 9.720 10.03 1,202 +0.03(+0.27%)
Oct 02, 2003 9.348 10.01 9.316 10.01 8,597 +0.66(+7.06%)
Oct 01, 2003 9.348 9.348 9.348 9.348 150 -0.12(-1.29%)
Sep 30, 2003 9.475 9.475 9.470 9.470 2,103 -0.01(-0.06%)
Sep 29, 2003 9.273 9.475 9.273 9.475 450 -0.16(-1.65%)
Sep 26, 2003 10.11 10.11 9.183 9.635 2,705 -0.29(-2.95%)
Sep 25, 2003 9.050 9.928 9.380 9.928 4,959 +0.88(+9.71%)
Sep 24, 2003 10.14 10.16 8.943 9.050 7,965 -1.09(-10.71%)
Sep 23, 2003 10.09 10.14 10.04 10.14 3,606 +0.29(+2.92%)
Sep 22, 2003 9.997 9.997 9.848 9.848 901 -0.26(-2.53%)
Sep 19, 2003 9.848 10.35 9.795 10.10 2,254 +0.20(+2.04%)
Sep 18, 2003 10.01 10.01 9.853 9.901 1,653 -0.35(-3.38%)
Sep 17, 2003 10.36 10.36 9.981 10.25 2,103 +0.03(+0.26%)
Sep 16, 2003 11.71 11.71 10.11 10.22 7,514 +1.38(+15.61%)
Sep 12, 2003 8.841 8.861 8.841 8.841 2,254 -0.09(-0.95%)
Sep 11, 2003 8.926 8.926 8.926 8.926 0 +0.00(+0.00%)
Sep 10, 2003 8.854 8.926 8.854 8.926 3,569 +0.41(+4.76%)
Sep 09, 2003 8.977 8.977 8.521 8.521 2,066 -0.68(-7.40%)
Sep 08, 2003 8.681 9.202 8.681 9.202 5,072 +0.53(+6.10%)
Sep 05, 2003 8.687 8.688 8.673 8.673 751 +0.25(+2.99%)
Sep 04, 2003 8.422 8.422 8.422 8.422 0 +0.00(+0.00%)
Sep 03, 2003 8.517 8.650 8.422 8.422 3,193 -0.01(-0.12%)
Sep 02, 2003 8.688 8.688 8.432 8.432 4,132 -0.26(-2.94%)
Aug 29, 2003 8.347 8.687 8.347 8.687 2,254 +0.46(+5.59%)
Aug 28, 2003 8.091 8.323 8.091 8.228 2,254 +0.05(+0.62%)
Aug 27, 2003 8.173 8.177 8.023 8.177 2,066 +0.17(+2.13%)
Aug 26, 2003 7.924 8.006 7.924 8.006 1,127 +0.26(+3.30%)
Aug 25, 2003 7.870 7.870 7.751 7.751 939 -0.20(-2.57%)
Aug 22, 2003 8.010 8.173 7.955 7.955 6,574 -0.06(-0.72%)
Aug 21, 2003 8.177 8.177 7.665 8.013 8,641 +0.34(+4.39%)
Aug 19, 2003 7.676 7.676 7.676 7.676 0 +0.00(+0.00%)
Aug 18, 2003 7.676 7.676 7.676 7.676 0 +0.00(+0.00%)
Aug 15, 2003 7.676 7.676 7.676 7.676 0 +0.00(+0.00%)
Aug 14, 2003 7.676 7.676 7.676 7.676 187 -0.30(-3.72%)
Aug 13, 2003 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Aug 12, 2003 7.972 7.972 7.972 7.972 375 -0.03(-0.34%)
Aug 11, 2003 7.999 7.999 7.999 7.999 375 +0.08(+0.99%)
Aug 08, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 07, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 06, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 05, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 04, 2003 7.921 7.921 7.921 7.921 187 +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.