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 (%)
Sep 29, 2023 9.548 9.839 9.500 9.698 222,747 +0.15(+1.58%)
Sep 28, 2023 9.499 9.645 9.470 9.548 39,350 +0.10(+1.03%)
Sep 27, 2023 9.587 9.587 9.412 9.451 30,395 -0.02(-0.20%)
Sep 26, 2023 9.524 9.524 9.383 9.470 77,604 +0.03(+0.31%)
Sep 25, 2023 9.412 9.470 9.296 9.441 75,509 -0.03(-0.31%)
Sep 22, 2023 9.509 9.616 9.412 9.470 98,847 -0.04(-0.41%)
Sep 21, 2023 9.441 9.597 9.373 9.509 109,298 -0.01(-0.15%)
Sep 20, 2023 9.645 9.703 9.461 9.524 132,397 -0.07(-0.76%)
Sep 19, 2023 9.674 9.897 9.461 9.597 147,609 -0.03(-0.30%)
Sep 18, 2023 9.888 9.888 9.548 9.626 54,454 -0.19(-1.98%)
Sep 15, 2023 9.956 10.07 9.742 9.820 109,914 -0.16(-1.65%)
Sep 14, 2023 9.849 10.01 9.849 9.985 18,396 +0.15(+1.48%)
Sep 13, 2023 9.820 9.917 9.752 9.839 23,071 -0.04(-0.39%)
Sep 12, 2023 9.897 9.926 9.810 9.878 21,226 +0.00(+0.00%)
Sep 11, 2023 10.04 10.12 9.761 9.878 98,405 -0.06(-0.59%)
Sep 08, 2023 9.907 10.07 9.852 9.936 14,475 +0.05(+0.49%)
Sep 07, 2023 9.917 10.00 9.757 9.888 122,583 -0.06(-0.59%)
Sep 06, 2023 10.04 10.16 9.859 9.946 30,588 -0.15(-1.44%)
Sep 05, 2023 10.24 10.25 10.02 10.09 37,309 -0.14(-1.33%)
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.