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 (%)
May 31, 2012 4.159 4.159 4.159 4.159 360 +0.02(+0.40%)
May 30, 2012 4.159 4.392 3.768 4.142 4,414 -0.22(-4.96%)
May 29, 2012 4.491 4.491 3.535 4.358 3,573 +0.07(+1.55%)
May 25, 2012 3.718 4.774 3.701 4.292 8,691 +0.55(+14.67%)
May 24, 2012 3.585 3.743 3.585 3.743 2,103 +0.25(+7.14%)
May 23, 2012 3.410 3.643 3.410 3.493 1,833 -0.09(-2.55%)
May 22, 2012 3.643 3.743 3.585 3.585 1,858 -0.06(-1.60%)
May 21, 2012 3.701 3.743 3.643 3.643 2,089 -0.06(-1.57%)
May 18, 2012 3.502 3.701 3.468 3.701 2,164 +0.04(+1.14%)
May 17, 2012 3.493 3.660 3.435 3.660 3,545 -0.07(-2.00%)
May 16, 2012 3.410 3.743 3.410 3.735 4,287 +0.27(+7.93%)
May 15, 2012 3.377 3.460 3.377 3.460 2,885 -0.28(-7.56%)
May 14, 2012 3.560 3.743 3.410 3.743 2,404 +0.19(+5.39%)
May 11, 2012 3.493 3.743 3.477 3.552 21,483 +0.14(+4.15%)
May 10, 2012 3.460 3.460 3.402 3.410 3,004 -0.07(-1.91%)
May 09, 2012 3.352 3.477 3.352 3.477 240 +0.10(+2.96%)
May 08, 2012 3.352 3.377 3.352 3.377 360 -0.09(-2.64%)
May 07, 2012 3.335 3.468 3.327 3.468 13,224 -0.02(-0.71%)
May 04, 2012 3.502 3.502 3.485 3.493 841 +0.15(+4.48%)
May 03, 2012 3.335 3.502 3.335 3.344 3,847 -0.16(-4.51%)
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.