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, 2009 3.851 3.834 3.834 3.834 240 +0.02(+0.66%)
Dec 30, 2009 3.360 3.818 3.219 3.809 4,070 -0.06(-1.51%)
Dec 29, 2009 3.244 3.868 3.136 3.868 2,417 +0.62(+19.23%)
Dec 28, 2009 3.152 3.244 3.152 3.244 1,941 +0.12(+4.00%)
Dec 24, 2009 3.277 3.277 3.102 3.119 2,789 +0.00(+0.00%)
Dec 23, 2009 3.385 3.385 3.102 3.119 13,767 -0.25(-7.41%)
Dec 22, 2009 3.377 3.385 3.369 3.369 3,332 -0.27(-7.32%)
Dec 21, 2009 3.618 3.635 3.419 3.635 961 +0.22(+6.59%)
Dec 18, 2009 3.410 3.535 3.410 3.410 1,807 -0.05(-1.44%)
Dec 17, 2009 3.577 3.577 3.369 3.460 4,829 -0.27(-7.35%)
Dec 16, 2009 3.735 3.735 3.735 3.735 120 +0.24(+6.90%)
Dec 15, 2009 3.543 3.743 3.493 3.493 9,734 -0.04(-1.18%)
Dec 14, 2009 3.901 3.901 3.535 3.535 4,809 -0.33(-8.58%)
Dec 11, 2009 3.868 3.868 3.867 3.867 336 +0.16(+4.24%)
Dec 10, 2009 3.751 3.760 3.710 3.710 1,840 -0.16(-4.09%)
Dec 09, 2009 3.535 3.868 3.535 3.868 10,352 +0.34(+9.67%)
Dec 08, 2009 3.643 3.643 3.402 3.527 8,522 +0.17(+4.95%)
Dec 07, 2009 3.685 3.685 3.360 3.360 6,979 +0.29(+9.48%)
Dec 04, 2009 4.150 4.150 2.953 3.069 18,446 -0.92(-23.12%)
Dec 03, 2009 3.992 3.992 3.992 3.992 120 +0.21(+5.49%)
Dec 02, 2009 3.851 3.976 3.668 3.784 1,644 -0.34(-8.27%)
Dec 01, 2009 4.159 4.159 4.126 4.126 757 -0.03(-0.80%)
Nov 30, 2009 4.683 4.683 4.159 4.159 360 -0.16(-3.66%)
Nov 27, 2009 3.668 4.325 3.660 4.317 2,164 +0.15(+3.59%)
Nov 25, 2009 4.209 4.209 4.167 4.167 1,769 +0.01(+0.20%)
Nov 24, 2009 4.159 4.159 4.159 4.159 1,202 -0.04(-0.99%)
Nov 23, 2009 4.437 4.591 4.200 4.200 1,267 -0.49(-10.54%)
Nov 20, 2009 4.695 4.695 4.695 4.695 120 +0.33(+7.53%)
Nov 19, 2009 4.616 4.616 4.342 4.367 1,803 +0.06(+1.45%)
Nov 17, 2009 4.304 4.304 4.304 4.304 0 +0.19(+4.54%)
Nov 16, 2009 4.342 4.342 4.117 4.117 373 +0.19(+4.88%)
Nov 13, 2009 4.184 4.159 3.926 3.926 1,281 -0.26(-6.16%)
Nov 11, 2009 4.184 4.184 4.184 4.184 0 -0.18(-4.19%)
Nov 10, 2009 4.309 4.367 4.309 4.367 3,521 +0.12(+2.80%)
Nov 09, 2009 4.248 4.248 4.248 4.248 216 -0.12(-2.72%)
Nov 05, 2009 4.367 4.367 4.367 4.367 0 -0.17(-3.67%)
Nov 03, 2009 4.533 4.533 4.533 4.533 0 -0.10(-2.08%)
Nov 02, 2009 4.999 4.999 4.630 4.630 330 +0.10(+2.13%)
Oct 30, 2009 4.616 4.616 4.529 4.533 3,935 -0.49(-9.77%)
Oct 29, 2009 5.024 5.024 5.024 5.024 120 +0.28(+5.96%)
Oct 27, 2009 4.741 4.741 4.741 4.741 0 -0.32(-6.25%)
Oct 23, 2009 5.057 5.057 5.057 5.057 0 +0.27(+5.74%)
Oct 22, 2009 4.741 4.991 4.741 4.783 2,524 -0.21(-4.17%)
Oct 21, 2009 4.766 4.991 4.766 4.991 730 +0.17(+3.45%)
Oct 20, 2009 4.982 4.982 4.824 4.824 1,445 +0.00(+0.00%)
Oct 19, 2009 5.253 5.253 4.824 4.824 2,043 +0.00(+0.00%)
Oct 16, 2009 4.824 4.824 4.824 4.824 131 -0.45(-8.55%)
Oct 15, 2009 5.198 5.275 4.899 5.275 1,678 +0.22(+4.31%)
Oct 14, 2009 5.057 5.057 5.057 5.057 240 -0.02(-0.43%)
Oct 13, 2009 4.824 5.107 4.824 5.079 4,209 -0.15(-2.93%)
Oct 12, 2009 5.265 5.265 5.215 5.232 2,164 +0.06(+1.13%)
Oct 09, 2009 5.253 5.253 4.995 5.174 480 +0.16(+3.15%)
Oct 08, 2009 5.223 5.223 5.016 5.016 240 +0.52(+11.67%)
Oct 07, 2009 4.991 4.991 4.491 4.491 3,775 -0.78(-14.83%)
Oct 06, 2009 4.991 5.273 4.991 5.273 1,445 +0.12(+2.26%)
Oct 05, 2009 5.157 5.157 5.157 5.157 240 -0.15(-2.82%)
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.