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 (%)
Jul 31, 2003 8.146 8.146 8.146 8.146 0 +0.00(+0.00%)
Jul 30, 2003 7.836 8.146 7.836 8.146 563 +0.31(+4.00%)
Jul 29, 2003 7.843 7.843 7.832 7.832 751 -0.18(-2.21%)
Jul 28, 2003 7.836 8.010 7.734 8.010 6,011 +0.43(+5.66%)
Jul 25, 2003 7.580 7.580 7.580 7.580 1,127 +0.00(+0.00%)
Jul 24, 2003 7.580 7.580 7.580 7.580 2,817 +0.17(+2.30%)
Jul 23, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jul 22, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jul 21, 2003 7.410 7.410 6.814 7.410 7,326 +0.00(+0.00%)
Jul 18, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jul 17, 2003 7.410 7.410 7.410 7.410 187 +0.00(+0.00%)
Jul 16, 2003 7.223 7.495 7.223 7.410 1,127 +0.32(+4.57%)
Jul 15, 2003 6.831 7.086 6.831 7.086 1,690 +0.27(+4.00%)
Jul 14, 2003 6.933 6.933 6.814 6.814 1,127 +0.00(+0.00%)
Jul 11, 2003 6.814 6.814 6.814 6.814 0 -0.01(-0.10%)
Jul 10, 2003 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Jul 09, 2003 6.994 7.011 6.821 6.821 1,127 -0.33(-4.67%)
Jul 08, 2003 7.086 7.154 7.073 7.154 751 +0.34(+5.00%)
Jul 07, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jul 03, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jul 02, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jul 01, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jun 30, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jun 27, 2003 6.814 6.814 6.814 6.814 1,127 +0.00(+0.00%)
Jun 26, 2003 6.984 6.984 6.814 6.814 375 -0.09(-1.23%)
Jun 25, 2003 6.899 6.899 6.899 6.899 187 +0.00(+0.00%)
Jun 24, 2003 6.899 6.899 6.899 6.899 375 +0.00(+0.00%)
Jun 23, 2003 6.899 6.899 6.899 6.899 0 +0.00(+0.00%)
Jun 20, 2003 6.729 6.899 6.712 6.899 751 +0.09(+1.25%)
Jun 19, 2003 6.813 6.813 6.813 6.813 187 -0.09(-1.24%)
Jun 18, 2003 6.899 6.899 6.899 6.899 939 -0.16(-2.22%)
Jun 17, 2003 7.056 7.056 7.056 7.056 0 +0.00(+0.00%)
Jun 16, 2003 7.069 7.069 7.056 7.056 375 +0.32(+4.75%)
Jun 13, 2003 7.008 7.120 6.735 6.735 1,127 -0.33(-4.72%)
Jun 12, 2003 6.814 7.069 6.814 7.069 1,314 +0.25(+3.65%)
Jun 11, 2003 6.821 6.855 6.814 6.821 751 -0.03(-0.40%)
Jun 10, 2003 6.848 6.848 6.848 6.848 0 +0.08(+1.21%)
Jun 09, 2003 6.558 6.933 6.558 6.766 4,884 +0.28(+4.25%)
Jun 06, 2003 6.490 6.490 6.490 6.490 375 -0.10(-1.44%)
Jun 05, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Jun 04, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Jun 03, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
Jun 02, 2003 6.585 6.585 6.585 6.585 0 +0.00(+0.00%)
May 30, 2003 6.585 6.585 6.585 6.585 375 +0.11(+1.74%)
May 29, 2003 6.088 6.585 6.088 6.473 18,785 +0.51(+8.57%)
May 28, 2003 6.085 6.098 5.962 5.962 3,944 -0.17(-2.78%)
May 23, 2003 6.132 6.132 6.132 6.132 187 +0.00(+0.00%)
May 22, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 21, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 20, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
May 19, 2003 6.091 6.139 6.091 6.132 2,629 -0.31(-4.76%)
May 16, 2003 6.286 6.439 6.098 6.439 1,690 -0.03(-0.53%)
May 15, 2003 6.473 6.473 6.473 6.473 0 +0.00(+0.00%)
May 14, 2003 6.473 6.473 6.473 6.473 751 +0.17(+2.70%)
May 13, 2003 6.303 6.303 6.303 6.303 8,453 +0.00(+0.00%)
May 12, 2003 6.303 6.473 6.303 6.303 12,774 +0.00(+0.00%)
May 09, 2003 6.337 6.337 6.303 6.303 1,502 -0.00(-0.05%)
May 08, 2003 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
May 07, 2003 6.306 6.306 6.306 6.306 751 +0.00(+0.05%)
May 06, 2003 6.337 6.337 6.303 6.303 751 -0.07(-1.07%)
May 05, 2003 6.371 6.371 6.371 6.371 0 +0.00(+0.00%)
May 02, 2003 6.371 6.371 6.371 6.371 187 +0.02(+0.27%)
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.