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, 2013 5.074 5.074 5.074 5.074 32 +0.17(+3.57%)
Dec 30, 2013 5.016 5.115 4.833 4.899 5,963 -0.22(-4.23%)
Dec 24, 2013 4.999 5.115 5.115 5.115 721 +0.09(+1.82%)
Dec 23, 2013 4.999 5.132 4.991 5.024 1,768 +0.02(+0.50%)
Dec 20, 2013 4.999 4.999 4.999 4.999 428 +0.02(+0.33%)
Dec 19, 2013 5.115 5.115 4.982 4.982 860 -0.15(-2.92%)
Dec 17, 2013 5.132 5.132 5.132 5.132 4 +0.01(+0.16%)
Dec 16, 2013 5.174 5.174 4.991 5.124 6,059 -0.02(-0.48%)
Dec 13, 2013 5.174 5.298 5.082 5.149 2,243 -0.01(-0.16%)
Dec 11, 2013 5.157 5.157 5.157 5.157 0 +0.00(+0.00%)
Dec 10, 2013 5.157 5.157 5.074 5.157 9,806 +0.08(+1.64%)
Dec 09, 2013 5.198 5.198 5.049 5.074 3,097 +0.01(+0.16%)
Dec 06, 2013 5.082 5.190 5.065 5.065 0 +0.01(+0.21%)
Dec 03, 2013 5.198 5.055 5.055 5.055 841 -0.14(-2.61%)
Dec 02, 2013 5.065 5.298 5.032 5.190 0 -0.12(-2.19%)
Nov 27, 2013 5.315 5.307 5.307 5.307 480 -0.01(-0.16%)
Nov 26, 2013 5.174 5.315 5.082 5.315 0 +0.06(+1.20%)
Nov 25, 2013 5.315 5.315 5.074 5.252 0 -0.06(-1.19%)
Nov 22, 2013 5.298 5.315 5.298 5.315 0 +0.01(+0.16%)
Nov 21, 2013 5.307 5.315 5.032 5.307 0 +0.00(+0.00%)
Nov 20, 2013 5.224 5.307 5.223 5.307 0 +0.08(+1.59%)
Nov 18, 2013 5.323 5.223 5.223 5.223 480 -0.10(-1.87%)
Nov 15, 2013 5.323 5.323 5.031 5.323 0 +0.02(+0.31%)
Nov 14, 2013 5.307 5.307 5.307 5.307 0 -0.02(-0.31%)
Nov 13, 2013 5.265 5.323 5.265 5.323 0 +0.30(+5.96%)
Nov 12, 2013 5.298 5.323 5.024 5.024 0 -0.25(-4.76%)
Nov 11, 2013 5.275 5.307 5.275 5.275 0 -0.03(-0.60%)
Nov 08, 2013 5.248 5.307 5.248 5.307 0 +0.00(+0.00%)
Nov 07, 2013 5.082 5.307 5.082 5.307 0 +0.21(+4.08%)
Nov 05, 2013 5.082 5.099 5.099 5.099 14,787 -0.10(-1.92%)
Nov 04, 2013 5.140 5.215 5.140 5.198 0 +0.12(+2.29%)
Nov 01, 2013 5.090 5.099 5.082 5.082 0 -0.01(-0.16%)
Oct 31, 2013 5.115 5.223 5.074 5.090 0 -0.07(-1.29%)
Oct 30, 2013 5.080 5.157 5.080 5.157 0 +0.08(+1.60%)
Oct 29, 2013 5.074 5.107 5.074 5.076 0 +0.07(+1.37%)
Oct 28, 2013 5.115 5.223 5.007 5.007 0 -0.10(-1.95%)
Oct 25, 2013 5.107 5.107 5.107 5.107 0 +0.07(+1.49%)
Oct 24, 2013 5.115 5.156 5.032 5.032 0 -0.02(-0.49%)
Oct 23, 2013 5.032 5.182 4.991 5.057 0 -0.08(-1.62%)
Oct 22, 2013 5.323 5.323 4.907 5.140 0 -0.18(-3.44%)
Oct 21, 2013 4.991 5.323 4.991 5.323 0 +0.30(+5.96%)
Oct 18, 2013 5.007 5.265 4.907 5.024 122,898 -0.07(-1.47%)
Oct 16, 2013 5.099 5.099 5.099 5.099 1,923 +0.02(+0.49%)
Oct 15, 2013 5.074 5.074 5.074 5.074 0 +0.01(+0.16%)
Oct 14, 2013 5.315 5.315 5.065 5.065 0 +0.01(+0.16%)
Oct 10, 2013 5.057 5.057 5.057 5.057 120 -0.02(-0.33%)
Oct 08, 2013 5.074 5.074 5.074 5.074 120 +0.01(+0.17%)
Oct 04, 2013 4.849 5.065 5.065 5.065 1,322 +0.07(+1.50%)
Oct 03, 2013 5.074 5.074 4.991 4.991 0 +0.08(+1.70%)
Oct 02, 2013 4.951 4.982 4.907 4.907 0 +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.