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 (%)
Dec 31, 2008 6.675 6.675 6.675 6.675 0 -0.40(-5.59%)
Dec 29, 2008 6.471 7.070 7.070 7.070 2,765 +1.37(+24.09%)
Dec 24, 2008 5.698 5.698 5.698 5.698 0 -1.20(-17.37%)
Dec 23, 2008 6.696 6.895 6.005 6.895 3,847 +0.20(+2.98%)
Dec 22, 2008 6.255 7.893 6.255 6.696 30,000 +0.96(+16.67%)
Dec 19, 2008 5.739 5.739 5.739 5.739 200 -0.48(-7.75%)
Dec 17, 2008 6.014 6.222 6.222 6.222 1,082 +0.48(+8.40%)
Dec 16, 2008 5.864 5.864 5.739 5.739 1,863 -0.17(-2.95%)
Dec 15, 2008 6.247 6.247 5.889 5.914 1,442 -0.37(-5.83%)
Dec 11, 2008 5.922 6.280 6.280 6.280 2,164 +0.38(+6.49%)
Dec 09, 2008 5.914 5.897 5.897 5.897 240 -0.53(-8.22%)
Dec 08, 2008 6.425 6.425 6.425 6.425 126 +0.84(+15.13%)
Dec 04, 2008 5.581 5.581 5.581 5.581 1,082 -0.27(-4.69%)
Dec 02, 2008 5.856 5.856 5.856 5.856 0 +0.13(+2.33%)
Dec 01, 2008 5.839 5.839 5.182 5.723 6,011 -0.68(-10.65%)
Nov 25, 2008 6.405 6.405 6.405 6.405 120 -0.01(-0.23%)
Nov 24, 2008 5.614 6.420 5.531 6.420 721 +0.81(+14.34%)
Nov 21, 2008 6.987 6.987 5.614 5.614 15,200 -1.24(-18.06%)
Nov 20, 2008 6.787 7.228 6.787 6.852 7,393 -0.06(-0.87%)
Nov 19, 2008 7.053 7.078 6.912 6.912 3,381 +0.11(+1.59%)
Nov 18, 2008 7.627 7.627 6.804 6.804 2,974 -0.60(-8.09%)
Nov 17, 2008 6.795 7.403 6.795 7.403 2,189 +0.27(+3.85%)
Nov 14, 2008 7.128 7.128 7.128 7.128 678 +0.00(+0.00%)
Nov 13, 2008 7.153 7.278 6.887 7.128 8,996 -0.35(-4.67%)
Nov 12, 2008 7.486 7.486 7.153 7.478 15,744 -0.17(-2.18%)
Nov 11, 2008 7.644 7.652 7.644 7.644 601 -0.01(-0.11%)
Nov 10, 2008 7.652 7.652 7.652 7.652 120 +0.12(+1.66%)
Nov 07, 2008 7.527 7.557 7.527 7.527 2,529 +0.03(+0.45%)
Nov 06, 2008 7.511 7.511 7.494 7.494 1,792 -0.35(-4.50%)
Nov 03, 2008 7.511 7.848 7.848 7.848 2,524 +0.57(+7.83%)
Oct 31, 2008 7.278 7.278 7.278 7.278 3,098 +0.00(+0.00%)
Oct 30, 2008 7.278 7.278 7.278 7.278 2,394 +0.00(+0.00%)
Oct 29, 2008 7.652 7.652 7.103 7.278 3,785 -0.37(-4.89%)
Oct 28, 2008 7.652 7.652 7.652 7.652 240 -0.04(-0.54%)
Oct 27, 2008 7.710 7.744 7.694 7.694 2,563 -0.54(-6.57%)
Oct 21, 2008 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Oct 20, 2008 8.234 8.234 8.234 8.234 1,202 +0.01(+0.10%)
Oct 17, 2008 8.226 8.692 8.226 8.226 601 +0.12(+1.44%)
Oct 16, 2008 8.243 8.243 8.026 8.110 4,688 -0.12(-1.52%)
Oct 15, 2008 8.234 8.234 8.234 8.234 1,202 -0.08(-1.00%)
Oct 14, 2008 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Oct 13, 2008 8.318 8.401 8.318 8.318 14,299 +0.21(+2.56%)
Oct 10, 2008 8.110 8.110 8.110 8.110 2,644 -0.04(-0.51%)
Oct 09, 2008 8.733 8.733 8.151 8.151 3,841 -0.58(-6.67%)
Oct 08, 2008 8.733 8.733 8.692 8.733 2,109 -0.37(-4.11%)
Oct 07, 2008 8.309 9.108 8.309 9.108 2,798 +0.79(+9.50%)
Oct 06, 2008 8.318 8.318 8.318 8.318 3,852 +0.00(+0.00%)
Oct 03, 2008 8.322 8.326 8.318 8.318 963 -0.17(-1.96%)
Oct 02, 2008 8.359 8.484 8.359 8.484 3,125 -0.07(-0.78%)
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.