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 (%)
Nov 30, 2010 3.351 3.502 3.351 3.502 2,813 +0.07(+2.18%)
Nov 29, 2010 3.602 3.602 3.427 3.427 240 -0.01(-0.24%)
Nov 24, 2010 3.435 3.435 3.435 3.435 0 -0.02(-0.72%)
Nov 23, 2010 3.460 3.460 3.460 3.460 191 +0.05(+1.46%)
Nov 22, 2010 3.352 3.718 3.244 3.410 2,892 +0.06(+1.74%)
Nov 19, 2010 3.701 3.701 3.344 3.352 1,442 -0.39(-10.44%)
Nov 16, 2010 3.743 3.743 3.743 3.743 0 -0.04(-1.10%)
Nov 15, 2010 3.776 3.784 3.585 3.784 408 -0.02(-0.44%)
Nov 11, 2010 3.801 3.801 3.801 3.801 0 -0.01(-0.22%)
Nov 10, 2010 4.084 4.084 3.527 3.809 2,885 +0.26(+7.26%)
Nov 09, 2010 3.951 3.951 3.552 3.552 2,159 +0.20(+5.82%)
Nov 08, 2010 4.130 4.130 3.356 3.356 664 -0.69(-16.98%)
Nov 05, 2010 3.327 4.042 3.327 4.042 2,899 +0.72(+21.50%)
Nov 04, 2010 3.319 3.327 3.236 3.327 7,225 +0.04(+1.27%)
Nov 01, 2010 3.285 3.285 3.285 3.285 1,202 +0.14(+4.50%)
Oct 29, 2010 3.152 3.202 3.144 3.144 1,554 +0.00(+0.00%)
Oct 28, 2010 3.236 3.236 3.127 3.144 480 -0.15(-4.55%)
Oct 27, 2010 3.152 3.327 3.152 3.294 6,438 -0.03(-1.00%)
Oct 25, 2010 3.327 3.327 3.327 3.327 300 -0.02(-0.50%)
Oct 22, 2010 3.493 3.493 3.327 3.344 1,945 -0.15(-4.29%)
Oct 21, 2010 3.801 3.801 3.493 3.493 1,808 +0.04(+1.20%)
Oct 19, 2010 3.502 3.452 3.452 3.452 2,043 -0.04(-1.19%)
Oct 15, 2010 3.493 3.493 3.493 3.493 3,606 +0.00(+0.00%)
Oct 14, 2010 3.502 3.518 3.493 3.493 601 -0.02(-0.47%)
Oct 13, 2010 3.493 3.510 3.493 3.510 240 +0.02(+0.48%)
Oct 12, 2010 3.460 3.493 3.452 3.493 1,713 -0.04(-1.18%)
Oct 08, 2010 3.535 3.535 3.535 3.535 1,322 -0.04(-1.16%)
Oct 06, 2010 3.660 3.577 3.577 3.577 1,803 -0.08(-2.27%)
Oct 05, 2010 3.660 3.668 3.660 3.660 807 +0.00(+0.00%)
Oct 01, 2010 3.751 3.660 3.660 3.660 9,978 -0.08(-2.22%)
Sep 29, 2010 3.992 3.743 3.743 3.743 6,372 -0.25(-6.25%)
Sep 28, 2010 3.984 3.992 3.951 3.992 3,005 -0.09(-2.24%)
Sep 27, 2010 4.200 4.200 4.084 4.084 464 -0.03(-0.81%)
Sep 23, 2010 4.117 4.117 4.117 4.117 3,486 -0.04(-1.00%)
Sep 21, 2010 4.159 4.159 4.159 4.159 1,442 -0.04(-0.99%)
Sep 20, 2010 4.200 4.217 4.200 4.200 480 -0.03(-0.79%)
Sep 17, 2010 4.209 4.234 4.209 4.234 983 +0.02(+0.59%)
Sep 15, 2010 4.167 4.209 4.167 4.209 240 +0.05(+1.20%)
Sep 14, 2010 4.200 4.200 4.159 4.159 3,486 -0.31(-6.89%)
Sep 13, 2010 4.633 4.633 4.421 4.467 11,289 -0.56(-11.09%)
Sep 10, 2010 5.024 5.024 5.024 5.024 120 +0.24(+4.93%)
Sep 09, 2010 4.882 5.211 4.788 4.788 3,942 -0.14(-2.93%)
Sep 02, 2010 4.932 4.932 4.932 4.932 601 +0.32(+7.04%)
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.