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 (%)
Feb 26, 2009 5.315 5.315 5.315 5.315 601 -0.01(-0.16%)
Feb 24, 2009 5.531 5.323 5.323 5.323 1,923 -0.22(-3.90%)
Feb 23, 2009 5.540 5.540 5.540 5.540 240 -0.62(-10.00%)
Feb 13, 2009 6.155 6.155 6.155 6.155 0 +0.00(+0.00%)
Feb 12, 2009 6.155 7.369 6.155 6.155 3,727 -0.25(-3.90%)
Feb 11, 2009 5.814 6.405 5.814 6.405 1,803 +0.43(+7.17%)
Feb 10, 2009 6.155 6.155 5.976 5.976 2,328 +0.02(+0.35%)
Feb 09, 2009 5.955 5.955 5.955 5.955 300 -0.13(-2.19%)
Feb 06, 2009 6.088 6.088 6.088 6.088 189 -1.11(-15.38%)
Jan 30, 2009 7.195 7.195 7.195 7.195 240 +1.11(+18.33%)
Jan 29, 2009 6.247 6.247 6.080 6.080 923 -0.19(-3.05%)
Jan 28, 2009 6.679 6.679 6.271 6.271 759 -0.58(-8.44%)
Jan 26, 2009 6.887 6.850 6.850 6.850 4,448 -0.04(-0.60%)
Jan 23, 2009 6.904 6.904 6.891 6.891 292 -0.56(-7.53%)
Jan 16, 2009 6.771 7.453 7.453 7.453 360 -0.28(-3.66%)
Jan 15, 2009 7.902 7.902 7.735 7.735 721 +0.23(+3.10%)
Jan 14, 2009 6.654 7.502 6.654 7.502 16,551 +0.85(+12.75%)
Jan 13, 2009 6.654 6.654 6.654 6.654 2,404 -0.83(-11.11%)
Jan 12, 2009 7.486 7.486 7.486 7.486 1,103 +0.42(+5.88%)
Jan 09, 2009 7.087 7.087 6.920 7.070 11,520 -0.02(-0.23%)
Jan 08, 2009 7.087 7.087 7.087 7.087 381 +0.34(+5.06%)
Jan 07, 2009 6.870 7.070 6.746 6.746 4,811 -0.66(-8.88%)
Jan 06, 2009 7.095 7.436 7.095 7.403 1,706 +0.73(+10.90%)
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%)
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.