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 )

11.75 -0.21 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2015 6.920 6.978 6.904 6.962 3,125 -0.02(-0.24%)
Apr 29, 2015 7.003 7.003 6.912 6.978 10,472 +0.15(+2.19%)
Apr 28, 2015 6.879 6.879 6.829 6.829 7,454 -0.05(-0.67%)
Apr 27, 2015 6.895 6.978 6.870 6.874 6,679 -0.22(-3.11%)
Apr 24, 2015 6.986 7.095 6.862 7.095 8,108 +0.21(+3.02%)
Apr 23, 2015 6.879 6.887 6.879 6.887 491 -0.02(-0.36%)
Apr 22, 2015 6.903 7.037 6.862 6.912 3,663 +0.05(+0.73%)
Apr 21, 2015 6.862 6.862 6.862 6.862 2,171 -0.01(-0.12%)
Apr 20, 2015 6.937 6.937 6.862 6.870 633 +0.06(+0.85%)
Apr 16, 2015 6.945 6.812 6.812 6.812 1,082 -0.22(-3.19%)
Apr 15, 2015 6.862 7.078 6.854 7.037 2,506 +0.18(+2.67%)
Apr 14, 2015 6.861 6.862 6.820 6.854 961 +0.07(+0.98%)
Apr 13, 2015 6.970 6.970 6.787 6.787 2,981 -0.11(-1.57%)
Apr 10, 2015 6.904 6.904 6.862 6.895 2,524 -0.01(-0.12%)
Apr 09, 2015 6.812 6.904 6.812 6.904 5,604 +0.12(+1.84%)
Apr 08, 2015 6.762 6.862 6.762 6.779 11,302 +0.00(+0.00%)
Apr 07, 2015 6.736 6.779 6.736 6.779 4,821 +0.07(+1.12%)
Apr 06, 2015 6.737 6.779 6.704 6.704 1,042 -0.03(-0.49%)
Apr 02, 2015 6.746 6.737 6.737 6.737 1,442 +0.00(+0.00%)
Apr 01, 2015 6.746 6.862 6.704 6.737 13,329 +0.00(+0.00%)
Mar 31, 2015 6.737 6.862 6.737 6.737 1,505 +0.03(+0.50%)
Mar 30, 2015 6.712 6.862 6.696 6.704 5,969 -0.07(-1.10%)
Mar 27, 2015 6.654 6.779 6.654 6.779 2,974 +0.04(+0.62%)
Mar 26, 2015 6.737 6.738 6.696 6.737 13,007 -0.10(-1.46%)
Mar 25, 2015 6.654 6.854 6.654 6.837 661 +0.18(+2.75%)
Mar 24, 2015 6.671 6.671 6.662 6.654 1,221 -0.08(-1.23%)
Mar 23, 2015 6.654 6.854 6.654 6.737 10,656 +0.07(+1.12%)
Mar 20, 2015 6.737 6.820 6.662 6.662 32,199 -0.09(-1.35%)
Mar 19, 2015 6.737 6.820 6.737 6.754 3,059 -0.07(-0.98%)
Mar 18, 2015 6.820 6.820 6.820 6.820 569 -0.04(-0.61%)
Mar 17, 2015 6.754 6.895 6.754 6.862 5,199 +0.12(+1.85%)
Mar 16, 2015 6.704 6.837 6.696 6.737 6,344 -0.11(-1.58%)
Mar 13, 2015 6.654 6.845 6.654 6.845 2,795 +0.03(+0.49%)
Mar 12, 2015 6.712 6.812 6.696 6.812 4,538 +0.06(+0.86%)
Mar 11, 2015 6.679 6.862 6.679 6.754 1,594 +0.02(+0.23%)
Mar 10, 2015 6.737 6.812 6.737 6.738 1,727 -0.08(-1.21%)
Mar 09, 2015 6.820 6.820 6.820 6.820 140 -0.15(-2.15%)
Mar 06, 2015 6.771 6.970 6.758 6.970 25,937 +0.21(+3.08%)
Mar 05, 2015 6.779 6.779 6.654 6.762 5,708 -0.02(-0.25%)
Mar 04, 2015 6.804 6.820 6.762 6.779 14,276 -0.01(-0.10%)
Mar 02, 2015 6.596 6.785 6.785 6.785 17,673 +0.21(+3.27%)
Feb 26, 2015 6.646 6.571 6.571 6.571 1,082 -0.07(-1.13%)
Feb 25, 2015 6.571 6.712 6.570 6.646 10,652 +0.04(+0.63%)
Feb 20, 2015 6.538 6.604 6.604 6.604 15 +0.14(+2.19%)
Feb 19, 2015 6.363 6.554 6.113 6.463 25,505 +0.14(+2.24%)
Feb 18, 2015 6.446 6.446 6.321 6.321 18,587 -0.08(-1.30%)
Feb 17, 2015 6.388 6.405 6.388 6.405 4,432 +0.01(+0.13%)
Feb 13, 2015 6.305 6.396 6.396 6.396 3,847 +0.19(+3.08%)
Feb 10, 2015 6.180 6.205 6.205 6.205 38 +0.05(+0.81%)
Feb 09, 2015 6.155 6.155 6.155 6.155 545 -0.04(-0.67%)
Feb 06, 2015 6.197 6.197 6.197 6.197 601 -0.04(-0.67%)
Feb 05, 2015 6.238 6.380 6.238 6.238 1,683 +0.04(+0.73%)
Feb 03, 2015 6.155 6.193 6.193 6.193 2,885 +0.04(+0.62%)
Feb 02, 2015 6.205 6.205 6.155 6.155 13,667 -0.05(-0.80%)
Jan 30, 2015 6.205 6.205 6.205 6.205 120 -0.03(-0.53%)
Jan 29, 2015 6.113 6.238 6.113 6.238 2,524 +0.11(+1.76%)
Jan 28, 2015 6.163 6.238 6.130 6.130 2,043 -0.26(-4.04%)
Jan 27, 2015 6.130 6.388 6.130 6.388 841 +0.19(+3.09%)
Jan 26, 2015 6.496 6.496 6.080 6.197 21,869 -0.12(-1.97%)
Jan 23, 2015 6.238 6.321 6.238 6.321 2,013 +0.08(+1.33%)
Jan 22, 2015 6.305 6.305 6.088 6.238 12,084 -0.27(-4.21%)
Jan 20, 2015 6.321 6.513 6.513 6.513 1,202 +0.23(+3.71%)
Jan 16, 2015 6.280 6.446 6.238 6.280 8,836 +0.00(+0.00%)
Jan 15, 2015 6.321 6.321 6.263 6.280 841 -0.16(-2.45%)
Jan 14, 2015 6.296 6.438 6.238 6.438 1,029 +0.20(+3.20%)
Jan 13, 2015 6.188 6.479 6.188 6.238 1,442 +0.05(+0.81%)
Jan 12, 2015 6.463 6.588 6.188 6.188 14,040 -0.14(-2.23%)
Jan 09, 2015 6.330 6.330 6.330 6.330 195 -0.14(-2.19%)
Jan 08, 2015 6.446 6.479 6.446 6.471 1,202 +0.05(+0.78%)
Jan 07, 2015 6.263 6.471 6.263 6.421 6,626 +0.04(+0.65%)
Jan 06, 2015 6.421 6.488 6.321 6.380 8,653 -0.10(-1.52%)
Jan 05, 2015 6.363 6.478 6.355 6.478 3,355 -0.08(-1.16%)
Dec 31, 2014 6.371 6.554 6.554 6.554 2,284 +0.19(+3.01%)
Dec 30, 2014 6.321 6.454 6.263 6.363 7,513 +0.02(+0.26%)
Dec 29, 2014 6.346 6.346 6.346 6.346 193 +0.05(+0.79%)
Dec 26, 2014 6.296 6.296 6.296 6.296 120 +0.12(+2.02%)
Dec 24, 2014 6.163 6.172 6.172 6.172 10,700 +0.01(+0.13%)
Dec 23, 2014 6.163 6.163 6.163 6.163 286 +0.04(+0.68%)
Dec 22, 2014 6.329 6.329 6.122 6.122 1,079 -0.03(-0.54%)
Dec 19, 2014 6.377 6.377 6.138 6.155 768 -0.08(-1.33%)
Dec 17, 2014 6.197 6.238 6.238 6.238 1 -0.02(-0.27%)
Dec 16, 2014 6.238 6.255 6.238 6.255 1,353 +0.20(+3.30%)
Dec 15, 2014 6.330 6.330 6.030 6.055 3,127 -0.17(-2.80%)
Dec 12, 2014 6.296 6.405 6.230 6.230 6,391 -0.17(-2.73%)
Dec 11, 2014 6.238 6.405 6.230 6.405 6,522 +0.07(+1.05%)
Dec 09, 2014 6.405 6.338 6.338 6.338 313 -0.07(-1.04%)
Dec 08, 2014 6.388 6.405 6.388 6.405 1,522 +0.17(+2.80%)
Dec 05, 2014 6.513 6.513 6.513 6.230 676 +0.13(+2.15%)
Dec 04, 2014 5.989 6.262 5.989 6.098 7,461 +0.03(+0.58%)
Dec 03, 2014 6.072 6.080 5.989 6.064 1,340 -0.20(-3.19%)
Dec 02, 2014 6.047 6.263 6.047 6.263 816 +0.23(+3.86%)
Dec 01, 2014 6.030 6.528 5.989 6.030 4,253 -0.24(-3.85%)
Nov 28, 2014 6.513 6.513 6.271 6.271 390 +0.03(+0.53%)
Nov 26, 2014 6.621 6.238 6.238 6.238 3,125 +0.18(+3.02%)
Nov 25, 2014 5.989 6.654 5.989 6.055 17,955 +0.03(+0.42%)
Nov 24, 2014 5.980 6.072 5.972 6.030 13,559 +0.12(+2.11%)
Nov 21, 2014 5.847 5.905 5.847 5.905 3,992 +0.01(+0.22%)
Nov 20, 2014 5.893 5.893 5.893 5.893 1,056 +0.05(+0.78%)
Nov 18, 2014 5.847 5.847 5.847 5.847 94 +0.00(+0.00%)
Nov 17, 2014 5.814 5.905 5.814 5.847 11,700 +0.11(+1.88%)
Nov 14, 2014 5.614 5.806 5.614 5.739 6,969 +0.10(+1.77%)
Nov 13, 2014 5.872 5.872 5.639 5.639 514 -0.02(-0.29%)
Nov 12, 2014 5.615 5.756 5.479 5.656 3,847 +0.12(+2.26%)
Nov 11, 2014 5.739 5.756 5.531 5.531 7,422 -0.21(-3.62%)
Nov 07, 2014 5.739 5.739 5.739 5.739 1,322 -0.00(-0.00%)
Nov 06, 2014 5.498 5.747 5.498 5.739 514 -0.17(-2.80%)
Nov 05, 2014 5.879 5.905 5.879 5.905 1,115 -0.00(-0.01%)
Nov 04, 2014 5.822 5.905 5.814 5.905 3,516 +0.12(+2.16%)
Nov 03, 2014 5.822 5.822 5.781 5.781 563 +0.04(+0.72%)
Oct 31, 2014 5.656 5.739 5.656 5.739 9,033 +0.07(+1.32%)
Oct 30, 2014 5.656 5.739 5.656 5.664 2,209 -0.05(-0.80%)
Oct 29, 2014 5.739 5.739 5.656 5.710 2,825 -0.09(-1.58%)
Oct 28, 2014 5.656 5.952 5.656 5.802 13,055 +0.15(+2.57%)
Oct 27, 2014 5.764 5.664 5.656 5.656 822 -0.01(-0.15%)
Oct 24, 2014 5.664 5.664 5.664 5.664 183 -0.00(-0.00%)
Oct 23, 2014 5.664 5.664 5.664 5.664 367 +0.14(+2.56%)
Oct 22, 2014 5.523 5.523 5.523 5.523 199 +0.02(+0.30%)
Oct 21, 2014 5.556 5.614 5.506 5.506 649 -0.08(-1.49%)
Oct 20, 2014 5.323 5.606 5.323 5.589 586 +0.01(+0.15%)
Oct 17, 2014 5.323 5.598 5.323 5.581 1,207 +0.09(+1.67%)
Oct 16, 2014 5.490 5.598 5.490 5.490 2,161 -0.11(-1.93%)
Oct 15, 2014 5.323 5.598 5.323 5.598 2,262 +0.15(+2.75%)
Oct 14, 2014 5.415 5.473 5.415 5.448 2,439 -0.03(-0.61%)
Oct 13, 2014 5.473 5.747 5.747 5.481 1,500 -0.27(-4.63%)
Oct 08, 2014 5.440 5.747 5.747 5.747 1,322 -0.05(-0.86%)
Oct 07, 2014 5.573 5.905 5.573 5.797 2,232 +0.22(+4.03%)
Oct 06, 2014 5.573 5.614 5.573 5.573 1,219 -0.31(-5.23%)
Oct 03, 2014 5.881 5.881 5.881 5.881 120 +0.31(+5.52%)
Oct 02, 2014 5.282 5.905 5.240 5.573 32,937 -0.33(-5.63%)
Oct 01, 2014 5.573 5.905 5.573 5.905 23,710 +0.33(+5.97%)
Sep 29, 2014 5.573 5.573 5.573 5.573 1,683 +0.00(+0.00%)
Sep 24, 2014 5.456 5.573 5.573 5.573 8,536 +0.03(+0.60%)
Sep 23, 2014 5.232 5.540 5.215 5.540 1,259 +0.00(+0.00%)
Sep 22, 2014 5.564 5.564 5.246 5.540 1,110 +0.01(+0.15%)
Sep 19, 2014 5.531 5.406 5.406 5.531 239 +0.12(+2.31%)
Sep 18, 2014 5.406 5.423 5.406 5.406 1,336 -0.20(-3.56%)
Sep 16, 2014 5.606 5.606 5.606 5.606 126 +0.12(+2.12%)
Sep 15, 2014 5.490 5.490 5.490 5.490 138 +0.02(+0.46%)
Sep 11, 2014 5.406 5.465 5.465 5.465 3 +0.02(+0.46%)
Sep 09, 2014 5.423 5.440 5.440 5.440 1,562 +0.03(+0.62%)
Sep 08, 2014 5.207 5.406 5.207 5.406 3,736 -0.11(-1.96%)
Sep 05, 2014 5.515 5.515 5.515 5.515 442 +0.04(+0.76%)
Sep 04, 2014 5.573 5.452 5.282 5.473 25,655 +0.02(+0.38%)
Sep 02, 2014 5.406 5.452 5.452 5.452 93 +0.05(+0.85%)
Aug 29, 2014 5.406 5.406 5.406 5.406 1,803 +0.00(+0.00%)
Aug 28, 2014 5.406 5.406 5.406 5.406 149 -0.05(-0.91%)
Aug 22, 2014 5.398 5.456 5.456 5.456 1,683 -0.11(-1.94%)
Aug 21, 2014 5.564 5.564 5.564 5.564 435 +0.00(+0.00%)
Aug 20, 2014 5.350 5.564 5.350 5.564 480 +0.15(+2.76%)
Aug 18, 2014 5.548 5.415 5.415 5.415 240 +0.01(+0.15%)
Aug 15, 2014 5.352 5.406 5.348 5.406 4,929 +0.06(+1.07%)
Aug 14, 2014 5.427 5.465 5.349 5.349 1,442 +0.00(+0.02%)
Aug 13, 2014 5.323 5.406 5.323 5.348 4,545 -0.10(-1.91%)
Aug 11, 2014 5.381 5.452 5.452 5.452 3,847 -0.15(-2.60%)
Aug 08, 2014 5.564 5.564 5.368 5.598 920 +0.30(+5.65%)
Aug 07, 2014 5.307 5.448 5.282 5.298 6,269 +0.00(+0.00%)
Aug 06, 2014 5.406 5.406 5.290 5.298 7,668 -0.11(-2.00%)
Aug 05, 2014 5.290 5.490 5.290 5.406 5,715 -0.04(-0.76%)
Aug 04, 2014 5.282 5.598 5.282 5.448 29,313 -0.16(-2.82%)
Aug 01, 2014 5.656 5.656 5.248 5.606 3,953 -0.12(-2.18%)
Jul 31, 2014 5.797 5.797 5.273 5.731 2,742 +0.23(+4.24%)
Jul 30, 2014 5.498 5.498 5.498 5.498 128 +0.13(+2.48%)
Jul 29, 2014 5.564 5.797 5.265 5.365 3,158 -0.43(-7.46%)
Jul 28, 2014 5.797 5.797 5.797 5.797 222 +0.44(+8.23%)
Jul 25, 2014 5.273 5.614 5.240 5.357 1,686 -0.02(-0.46%)
Jul 24, 2014 5.673 5.673 5.381 5.381 978 -0.12(-2.12%)
Jul 23, 2014 5.265 5.523 5.265 5.498 888 -0.07(-1.34%)
Jul 22, 2014 5.648 5.723 5.540 5.573 10,364 +0.04(+0.75%)
Jul 21, 2014 5.564 5.822 5.531 5.531 7,837 -0.03(-0.60%)
Jul 18, 2014 5.847 5.847 5.524 5.564 4,258 -0.22(-3.88%)
Jul 17, 2014 5.348 5.930 5.348 5.789 40,692 +0.58(+11.18%)
Jul 16, 2014 5.248 5.290 5.198 5.207 7,934 +0.01(+0.16%)
Jul 15, 2014 5.257 5.257 5.198 5.198 2,994 +0.00(+0.00%)
Jul 14, 2014 5.198 5.317 5.198 5.198 9,003 -0.02(-0.48%)
Jul 11, 2014 5.215 5.365 5.198 5.223 5,049 +0.01(+0.16%)
Jul 10, 2014 5.282 5.323 5.215 5.215 3,041 +0.00(+0.00%)
Jul 09, 2014 5.215 5.365 5.198 5.215 3,745 +0.02(+0.32%)
Jul 08, 2014 5.282 5.332 5.198 5.198 8,716 -0.11(-2.04%)
Jul 07, 2014 5.307 5.307 5.307 5.307 437 -0.03(-0.62%)
Jul 03, 2014 5.107 5.340 5.340 5.340 12,744 +0.13(+2.56%)
Jul 02, 2014 5.049 5.365 5.049 5.207 14,282 +0.17(+3.30%)
Jul 01, 2014 5.215 5.215 4.991 5.040 8,831 -0.21(-3.96%)
Jun 30, 2014 5.140 5.248 4.991 5.248 9,190 +0.01(+0.16%)
Jun 27, 2014 5.140 5.240 5.090 5.240 10,492 +0.20(+3.96%)
Jun 26, 2014 5.040 5.240 4.991 5.040 20,100 +0.00(+0.00%)
Jun 25, 2014 5.107 5.149 5.016 5.040 3,980 -0.06(-1.14%)
Jun 24, 2014 5.090 5.157 4.991 5.099 12,857 +0.09(+1.83%)
Jun 23, 2014 5.132 5.132 5.007 5.007 5,274 -0.15(-2.90%)
Jun 20, 2014 5.082 5.174 4.991 5.157 13,303 +0.08(+1.64%)
Jun 19, 2014 5.232 5.240 4.999 5.074 4,340 -0.15(-2.87%)
Jun 18, 2014 5.115 5.223 5.074 5.223 3,847 +0.12(+2.28%)
Jun 16, 2014 5.040 5.107 5.107 5.107 33 -0.01(-0.20%)
Jun 13, 2014 5.065 5.223 5.057 5.117 9,651 +0.05(+1.02%)
Jun 12, 2014 4.991 5.065 4.991 5.065 1,615 +0.00(+0.03%)
Jun 11, 2014 5.064 5.064 5.064 5.064 132 +0.02(+0.46%)
Jun 09, 2014 5.040 5.040 5.040 5.040 0 -0.02(-0.33%)
Jun 06, 2014 5.140 5.198 5.057 5.057 10,929 +0.01(+0.23%)
Jun 05, 2014 5.045 5.045 5.045 5.045 120 +0.04(+0.76%)
Jun 04, 2014 5.007 5.007 5.007 5.007 162 -0.07(-1.31%)
Jun 02, 2014 4.991 5.074 5.074 5.074 6,612 +0.07(+1.33%)
May 28, 2014 5.007 5.007 5.007 5.007 0 -0.17(-3.37%)
May 27, 2014 5.024 5.182 5.007 5.182 3,053 +0.18(+3.63%)
May 23, 2014 5.024 5.000 5.000 5.000 3,246 -0.07(-1.45%)
May 22, 2014 4.991 5.074 4.991 5.074 963 +0.08(+1.66%)
May 21, 2014 4.991 4.991 4.991 4.991 1,547 -0.08(-1.64%)
May 20, 2014 5.074 5.074 5.032 5.074 3,448 +0.02(+0.49%)
May 19, 2014 4.866 5.074 4.866 5.049 6,196 +0.31(+6.49%)
May 16, 2014 5.032 5.074 4.741 4.741 19,492 -0.28(-5.63%)
May 15, 2014 5.032 5.049 4.984 5.024 4,559 -0.01(-0.17%)
May 14, 2014 5.007 5.040 4.916 5.032 51,109 -0.02(-0.33%)
May 13, 2014 5.024 5.049 5.024 5.049 1,944 +0.03(+0.66%)
May 12, 2014 4.941 5.032 4.916 5.016 10,785 +0.03(+0.50%)
May 09, 2014 4.991 4.991 4.907 4.990 3,212 -0.03(-0.50%)
May 08, 2014 5.032 5.032 4.907 5.016 7,335 +0.12(+2.38%)
May 07, 2014 4.982 5.007 4.533 4.899 15,420 -0.11(-2.16%)
May 05, 2014 4.949 5.007 5.007 5.007 12,623 +0.05(+1.01%)
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.