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 (%)
Mar 31, 2016 7.819 7.819 7.644 7.644 6,299 -0.16(-2.03%)
Mar 30, 2016 7.810 7.810 7.677 7.802 1,923 +0.17(+2.18%)
Mar 29, 2016 7.660 7.752 7.636 7.636 3,882 -0.06(-0.76%)
Mar 28, 2016 7.694 7.694 7.694 7.694 987 -0.04(-0.54%)
Mar 22, 2016 7.735 7.735 7.735 7.735 240 +0.06(+0.77%)
Mar 21, 2016 7.752 7.868 7.665 7.676 5,556 +0.02(+0.31%)
Mar 18, 2016 7.685 7.685 7.652 7.653 2,494 -0.12(-1.51%)
Mar 16, 2016 7.769 7.770 7.770 7.770 55 +0.02(+0.24%)
Mar 15, 2016 7.885 7.885 7.685 7.752 1,882 -0.12(-1.48%)
Mar 14, 2016 7.694 7.868 7.652 7.868 1,199 +0.23(+3.02%)
Mar 11, 2016 7.638 7.638 7.638 7.638 943 -0.10(-1.26%)
Mar 10, 2016 7.735 7.735 7.735 7.735 1,790 +0.07(+0.87%)
Mar 09, 2016 7.735 7.735 7.669 7.669 360 +0.16(+2.10%)
Mar 08, 2016 7.527 7.710 7.511 7.511 1,487 -0.22(-2.90%)
Mar 07, 2016 7.453 7.852 7.344 7.735 27,277 +0.31(+4.14%)
Mar 04, 2016 7.428 7.428 7.428 7.428 209 +0.07(+1.02%)
Mar 03, 2016 7.569 7.660 7.353 7.353 834 -0.22(-2.86%)
Mar 02, 2016 7.369 7.993 7.369 7.569 28,312 +0.17(+2.36%)
Mar 01, 2016 7.283 7.394 7.070 7.394 15,068 +0.31(+4.34%)
Feb 29, 2016 7.195 7.236 7.070 7.087 18,697 -0.10(-1.39%)
Feb 25, 2016 7.186 7.186 7.186 7.186 38 +0.03(+0.47%)
Feb 24, 2016 7.186 7.444 7.120 7.153 5,279 +0.21(+2.99%)
Feb 23, 2016 7.365 7.544 6.871 6.945 8,206 -0.42(-5.65%)
Feb 19, 2016 7.361 7.361 7.361 7.361 75 -0.00(-0.06%)
Feb 18, 2016 7.319 7.365 7.319 7.365 2,810 +0.05(+0.62%)
Feb 17, 2016 7.403 7.561 7.319 7.320 2,838 -0.08(-1.12%)
Feb 16, 2016 7.394 7.403 6.987 7.403 7,664 +0.00(+0.00%)
Feb 12, 2016 7.311 7.403 7.403 7.403 6,732 +0.50(+7.23%)
Feb 11, 2016 7.286 7.378 6.746 6.904 21,631 -0.51(-6.85%)
Feb 10, 2016 7.594 7.594 7.295 7.411 3,074 -0.04(-0.56%)
Feb 09, 2016 7.694 7.694 7.336 7.453 8,638 -0.24(-3.14%)
Feb 08, 2016 7.615 7.694 7.615 7.694 3,151 -0.02(-0.22%)
Feb 05, 2016 7.744 7.744 7.710 7.710 22,436 -0.13(-1.69%)
Feb 04, 2016 7.843 7.843 7.843 7.843 846 +0.10(+1.29%)
Feb 03, 2016 7.777 7.881 7.744 7.744 3,460 -0.07(-0.85%)
Feb 02, 2016 7.763 7.893 7.763 7.810 875 +0.06(+0.75%)
Feb 01, 2016 7.777 7.840 7.752 7.752 6,564 +0.01(+0.11%)
Jan 29, 2016 7.810 8.201 7.744 7.744 3,237 -0.03(-0.43%)
Jan 28, 2016 7.744 7.860 7.744 7.777 1,312 -0.08(-1.06%)
Jan 27, 2016 7.802 7.860 7.802 7.860 702 +0.12(+1.50%)
Jan 26, 2016 7.744 7.744 7.744 7.744 5,423 -0.02(-0.21%)
Jan 25, 2016 7.744 7.860 7.744 7.760 972 -0.02(-0.21%)
Jan 22, 2016 7.860 7.860 7.777 7.777 483 +0.03(+0.43%)
Jan 21, 2016 7.819 7.819 7.744 7.744 639 -0.00(-0.00%)
Jan 20, 2016 8.176 7.745 7.744 7.744 2,600 -0.00(-0.01%)
Jan 19, 2016 7.985 8.003 7.745 7.745 8,852 -0.22(-2.81%)
Jan 15, 2016 8.093 7.968 7.968 7.968 3,727 -0.31(-3.71%)
Jan 14, 2016 7.943 8.275 7.943 8.275 4,300 +0.05(+0.60%)
Jan 13, 2016 8.026 8.268 7.977 8.226 13,384 +0.20(+2.49%)
Jan 12, 2016 8.026 8.026 8.026 8.026 496 -0.12(-1.53%)
Jan 08, 2016 8.060 8.151 8.151 8.151 86 +0.09(+1.13%)
Jan 07, 2016 7.985 8.060 7.985 8.060 1,466 +0.00(+0.06%)
Jan 06, 2016 8.318 8.318 8.056 8.056 1,043 -0.17(-2.07%)
Jan 05, 2016 8.193 8.351 8.028 8.226 8,215 +0.27(+3.34%)
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.