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 -0.06 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2011 2.188 2.188 2.188 2.188 0 -0.11(-4.92%)
Sep 26, 2011 2.301 2.301 2.301 2.301 0 -0.11(-4.62%)
Sep 23, 2011 2.470 2.470 2.412 2.412 4,459 -0.03(-1.36%)
Sep 22, 2011 2.420 2.529 2.412 2.445 2,007 +0.02(+1.03%)
Sep 20, 2011 2.429 2.420 2.420 2.420 2,404 +0.01(+0.34%)
Sep 19, 2011 2.412 2.412 2.412 2.412 1,342 -0.02(-0.68%)
Sep 16, 2011 2.429 2.429 2.429 2.429 120 +0.02(+0.69%)
Sep 15, 2011 2.462 2.462 2.412 2.412 6,251 -0.07(-2.68%)
Sep 02, 2011 2.479 2.479 2.479 2.479 0 +0.06(+2.40%)
Sep 01, 2011 2.512 2.512 2.421 2.421 3,109 -0.07(-3.00%)
Aug 31, 2011 2.454 2.495 2.429 2.495 944 -0.11(-4.40%)
Aug 30, 2011 2.412 2.610 2.412 2.610 5,770 +0.20(+8.21%)
Aug 29, 2011 2.079 2.429 1.996 2.412 21,964 +0.18(+8.21%)
Aug 26, 2011 2.146 2.387 2.121 2.229 721 +0.11(+5.10%)
Aug 24, 2011 2.121 2.121 2.121 2.121 0 -0.08(-3.77%)
Aug 23, 2011 2.229 2.229 2.196 2.204 4,080 +0.00(+0.00%)
Aug 22, 2011 2.329 2.454 2.204 2.204 6,559 -0.13(-5.69%)
Aug 19, 2011 2.362 2.454 2.337 2.337 2,396 -0.17(-6.64%)
Aug 18, 2011 2.420 2.745 2.279 2.504 4,949 +0.11(+4.51%)
Aug 17, 2011 2.279 2.479 2.246 2.395 9,582 +0.15(+6.67%)
Aug 16, 2011 2.287 2.287 2.246 2.246 1,202 -0.03(-1.46%)
Aug 15, 2011 2.279 2.287 2.246 2.279 8,530 +0.00(+0.00%)
Aug 12, 2011 2.262 2.287 2.262 2.279 721 -0.01(-0.36%)
Aug 10, 2011 2.312 2.287 2.287 2.287 841 +0.00(+0.00%)
Aug 08, 2011 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Aug 05, 2011 2.346 2.412 2.287 2.287 15,861 -0.05(-2.13%)
Aug 04, 2011 2.412 2.578 2.329 2.337 17,054 +0.03(+1.44%)
Aug 03, 2011 2.470 2.470 2.304 2.304 547 -0.19(-7.67%)
Aug 01, 2011 2.687 2.495 2.495 2.495 1,442 +0.17(+7.53%)
Jul 29, 2011 2.287 2.387 2.287 2.321 4,801 -0.03(-1.41%)
Jul 28, 2011 2.487 2.487 2.287 2.354 5,049 +0.03(+1.43%)
Jul 27, 2011 2.487 2.487 2.312 2.321 4,328 +0.03(+1.45%)
Jul 26, 2011 2.404 2.479 2.287 2.287 22,385 -0.20(-8.03%)
Jul 25, 2011 2.495 2.495 2.487 2.487 360 +0.14(+6.03%)
Jul 22, 2011 2.346 2.362 2.287 2.346 1,871 -0.01(-0.35%)
Jul 21, 2011 2.371 2.495 2.287 2.354 11,885 +0.01(+0.35%)
Jul 20, 2011 2.346 2.346 2.346 2.346 240 +0.03(+1.44%)
Jul 18, 2011 2.662 2.312 2.312 2.312 12,744 -0.27(-10.32%)
Jul 15, 2011 2.628 2.628 2.570 2.578 1,442 +0.08(+3.33%)
Jul 14, 2011 2.662 2.662 2.437 2.495 2,885 +0.11(+4.53%)
Jul 12, 2011 2.387 2.387 2.387 2.387 120 -0.03(-1.37%)
Jul 11, 2011 2.537 2.653 2.337 2.420 5,410 -0.17(-6.73%)
Jul 08, 2011 2.495 2.761 2.495 2.595 13,075 +0.07(+2.63%)
Jul 07, 2011 2.537 2.537 2.529 2.529 480 -0.01(-0.33%)
Jul 06, 2011 2.820 2.820 2.420 2.537 2,128 -0.29(-10.29%)
Jul 05, 2011 2.603 2.895 2.504 2.828 18,457 +0.33(+13.33%)
Jul 01, 2011 2.404 2.570 2.404 2.495 5,049 +0.11(+4.53%)
Jun 30, 2011 2.387 2.387 2.387 2.387 120 +0.02(+0.70%)
Jun 29, 2011 2.420 2.479 2.371 2.371 2,043 -0.04(-1.72%)
Jun 28, 2011 2.420 2.578 2.262 2.412 4,328 +0.13(+5.84%)
Jun 27, 2011 2.587 2.712 2.279 2.279 9,372 -0.32(-12.46%)
Jun 24, 2011 2.562 2.849 2.321 2.603 5,394 +0.03(+1.29%)
Jun 23, 2011 2.736 2.736 2.454 2.570 6,973 -0.01(-0.32%)
Jun 22, 2011 2.479 2.578 2.479 2.578 8,656 +0.18(+7.64%)
Jun 21, 2011 2.479 2.495 2.379 2.395 8,726 +0.08(+3.60%)
Jun 20, 2011 2.512 2.559 2.312 2.312 4,883 -0.29(-11.18%)
Jun 17, 2011 2.620 2.620 2.495 2.603 5,833 -0.02(-0.64%)
Jun 16, 2011 2.645 2.645 2.603 2.620 3,559 -0.04(-1.56%)
Jun 14, 2011 2.662 2.662 2.662 2.662 0 -0.02(-0.93%)
Jun 13, 2011 2.828 2.895 2.687 2.687 1,442 +0.02(+0.62%)
Jun 10, 2011 2.670 2.670 2.445 2.670 7,502 -0.06(-2.13%)
Jun 08, 2011 2.761 2.728 2.728 2.728 601 -0.02(-0.61%)
Jun 07, 2011 2.878 2.878 2.703 2.745 1,553 +0.04(+1.54%)
Jun 06, 2011 2.703 2.703 2.703 2.703 480 +0.01(+0.31%)
Jun 03, 2011 2.745 2.811 2.695 2.695 4,508 -0.42(-13.37%)
May 23, 2011 3.111 3.111 3.111 3.111 1,202 +0.02(+0.54%)
May 20, 2011 2.983 3.094 2.983 3.094 1,535 +0.10(+3.33%)
May 19, 2011 2.961 3.053 2.911 2.994 4,722 -0.12(-4.00%)
May 18, 2011 3.062 3.119 3.062 3.119 813 +0.01(+0.27%)
May 16, 2011 3.086 3.111 3.111 3.111 5,289 +0.05(+1.63%)
May 13, 2011 3.036 3.069 3.036 3.061 4,030 -0.01(-0.27%)
May 12, 2011 3.011 3.069 3.011 3.069 961 +0.07(+2.50%)
May 11, 2011 3.028 3.111 2.994 2.994 2,554 -0.11(-3.41%)
May 10, 2011 3.111 3.111 3.094 3.100 1,489 +0.04(+1.34%)
May 09, 2011 3.078 3.202 3.036 3.059 10,875 -0.06(-1.92%)
May 06, 2011 3.294 3.294 3.078 3.119 20,139 -0.20(-5.90%)
May 05, 2011 3.294 3.369 3.294 3.315 480 +0.04(+1.14%)
May 03, 2011 3.277 3.277 3.277 3.277 0 -0.06(-1.75%)
May 02, 2011 3.335 3.377 3.335 3.335 7,110 -0.07(-1.96%)
Apr 29, 2011 3.344 3.410 3.335 3.402 3,187 +0.06(+1.74%)
Apr 28, 2011 3.352 3.352 3.344 3.344 1,174 +0.00(+0.00%)
Apr 27, 2011 3.344 3.344 3.344 3.344 1,202 +0.00(+0.00%)
Apr 25, 2011 3.344 3.344 3.344 3.344 0 -0.02(-0.49%)
Apr 21, 2011 3.360 3.360 3.360 3.360 5,862 +0.02(+0.50%)
Apr 20, 2011 3.369 3.385 3.344 3.344 3,407 +0.00(+0.00%)
Apr 19, 2011 3.344 3.344 3.344 3.344 120 +0.00(+0.00%)
Apr 18, 2011 3.335 3.402 3.335 3.344 3,808 +0.01(+0.25%)
Apr 12, 2011 3.335 3.335 3.335 3.335 0 -0.07(-2.20%)
Apr 08, 2011 3.410 3.410 3.410 3.410 0 -0.08(-2.38%)
Apr 07, 2011 3.377 3.527 3.377 3.493 360 +0.12(+3.45%)
Apr 06, 2011 3.377 3.452 3.377 3.377 4,801 -0.02(-0.73%)
Apr 05, 2011 3.369 3.452 3.369 3.402 3,943 -0.05(-1.45%)
Apr 04, 2011 3.452 3.452 3.410 3.452 11,421 +0.00(+0.00%)
Mar 31, 2011 3.452 3.452 3.452 3.452 0 +0.02(+0.73%)
Mar 30, 2011 3.427 3.452 3.419 3.427 721 +0.01(+0.24%)
Mar 29, 2011 3.377 3.419 3.369 3.419 8,835 +0.04(+1.23%)
Mar 28, 2011 3.535 3.535 3.377 3.377 1,064 -0.03(-0.98%)
Mar 25, 2011 3.410 3.410 3.410 3.410 12,047 +0.00(+0.00%)
Mar 23, 2011 3.410 3.410 3.410 3.410 0 -0.01(-0.24%)
Mar 22, 2011 3.419 3.419 3.419 3.419 360 +0.00(+0.00%)
Mar 21, 2011 3.577 3.602 3.410 3.419 2,079 -0.15(-4.20%)
Mar 16, 2011 3.568 3.568 3.568 3.568 0 +0.16(+4.63%)
Mar 15, 2011 3.419 3.419 3.410 3.410 480 -0.08(-2.38%)
Mar 14, 2011 3.493 3.493 3.468 3.493 2,277 +0.09(+2.69%)
Mar 10, 2011 3.402 3.402 3.402 3.402 0 -0.15(-4.22%)
Mar 09, 2011 3.552 3.552 3.552 3.552 120 +0.06(+1.67%)
Mar 07, 2011 3.493 3.493 3.493 3.493 120 -0.05(-1.41%)
Mar 04, 2011 3.543 3.543 3.543 3.543 661 +0.07(+2.16%)
Mar 02, 2011 3.469 3.469 3.469 3.469 0 -0.07(-2.11%)
Mar 01, 2011 3.735 3.735 3.543 3.543 3,306 -0.15(-4.05%)
Feb 28, 2011 3.535 3.693 3.510 3.693 15,064 +0.07(+2.07%)
Feb 25, 2011 3.618 3.618 3.610 3.618 1,202 +0.08(+2.35%)
Feb 23, 2011 3.543 3.535 3.535 3.535 2,284 -0.20(-5.35%)
Feb 22, 2011 3.452 3.743 3.452 3.735 20,522 +0.28(+8.19%)
Feb 16, 2011 3.435 3.452 3.452 3.452 360 +0.04(+1.22%)
Feb 14, 2011 3.502 3.410 3.410 3.410 2,404 -0.05(-1.44%)
Feb 10, 2011 3.535 3.460 3.460 3.460 841 -0.04(-1.19%)
Feb 09, 2011 3.593 3.593 3.502 3.502 2,524 -0.11(-3.00%)
Feb 08, 2011 3.610 3.610 3.610 3.610 620 +0.03(+0.93%)
Feb 04, 2011 3.577 3.577 3.577 3.577 1,322 +0.03(+0.94%)
Feb 01, 2011 3.643 3.543 3.543 3.543 2,284 +0.01(+0.24%)
Jan 31, 2011 3.535 3.535 3.535 3.535 2,404 +0.00(+0.00%)
Jan 28, 2011 3.493 3.552 3.493 3.535 1,778 +0.04(+1.19%)
Jan 27, 2011 3.452 3.493 3.452 3.493 866 +0.16(+4.74%)
Jan 26, 2011 3.352 3.360 3.335 3.335 961 -0.04(-1.23%)
Jan 24, 2011 3.427 3.377 3.377 3.377 8,415 -0.07(-1.93%)
Jan 21, 2011 3.385 3.452 3.377 3.443 2,043 +0.07(+1.97%)
Jan 19, 2011 3.377 3.377 3.377 3.377 360 -0.12(-3.33%)
Jan 13, 2011 3.527 3.493 3.493 3.493 841 -0.04(-1.18%)
Jan 12, 2011 3.543 3.543 3.535 3.535 2,386 -0.08(-2.30%)
Jan 11, 2011 3.552 3.618 3.552 3.618 1,440 +0.08(+2.35%)
Jan 10, 2011 3.535 3.535 3.535 3.535 300 -0.02(-0.47%)
Jan 07, 2011 3.543 3.633 3.535 3.552 1,340 -0.11(-2.95%)
Jan 06, 2011 3.651 3.660 3.651 3.660 1,202 +0.10(+2.68%)
Jan 05, 2011 3.564 3.564 3.564 3.564 120 +0.03(+0.82%)
Jan 04, 2011 3.385 3.535 3.385 3.535 3,422 +0.02(+0.47%)
Jan 03, 2011 3.510 3.518 3.510 3.518 360 +0.17(+4.96%)
Dec 31, 2010 3.477 3.535 3.352 3.352 2,784 -0.01(-0.25%)
Dec 29, 2010 3.352 3.360 3.360 3.360 7,454 +0.02(+0.50%)
Dec 28, 2010 3.419 3.443 3.335 3.344 10,370 -0.08(-2.43%)
Dec 27, 2010 3.468 3.468 3.427 3.427 8,403 +0.00(+0.00%)
Dec 23, 2010 3.427 3.427 3.427 3.427 120 +0.00(+0.00%)
Dec 22, 2010 3.460 3.618 3.419 3.427 26,630 -0.07(-2.14%)
Dec 21, 2010 3.909 3.909 3.402 3.502 1,683 +0.01(+0.24%)
Dec 20, 2010 3.643 3.793 3.493 3.493 1,082 -0.16(-4.33%)
Dec 17, 2010 3.535 3.651 3.535 3.651 240 -0.21(-5.39%)
Dec 16, 2010 3.369 3.943 3.369 3.859 5,019 +0.42(+12.35%)
Dec 15, 2010 3.443 3.443 3.419 3.435 961 -0.14(-3.95%)
Dec 14, 2010 3.743 3.743 3.577 3.577 2,624 -0.26(-6.72%)
Dec 13, 2010 3.493 3.909 3.427 3.834 15,264 +0.45(+13.27%)
Dec 10, 2010 3.385 3.419 3.385 3.385 3,366 -0.02(-0.73%)
Dec 09, 2010 3.410 3.410 3.410 3.410 12,324 +0.00(+0.00%)
Dec 08, 2010 3.435 3.435 3.410 3.410 541 -0.17(-4.65%)
Dec 07, 2010 3.577 3.577 3.568 3.577 1,865 +0.29(+8.86%)
Dec 06, 2010 3.410 3.410 3.285 3.285 2,164 -0.29(-8.14%)
Dec 03, 2010 3.743 3.743 3.577 3.577 240 +0.25(+7.50%)
Dec 02, 2010 3.327 3.327 3.327 3.327 120 +0.02(+0.76%)
Dec 01, 2010 3.335 3.335 3.302 3.302 1,562 -0.20(-5.70%)
Nov 30, 2010 3.351 3.502 3.351 3.502 2,813 +0.07(+2.18%)
Nov 29, 2010 3.602 3.602 3.427 3.427 240 -0.01(-0.24%)
Nov 24, 2010 3.435 3.435 3.435 3.435 0 -0.02(-0.72%)
Nov 23, 2010 3.460 3.460 3.460 3.460 191 +0.05(+1.46%)
Nov 22, 2010 3.352 3.718 3.244 3.410 2,892 +0.06(+1.74%)
Nov 19, 2010 3.701 3.701 3.344 3.352 1,442 -0.39(-10.44%)
Nov 16, 2010 3.743 3.743 3.743 3.743 0 -0.04(-1.10%)
Nov 15, 2010 3.776 3.784 3.585 3.784 408 -0.02(-0.44%)
Nov 11, 2010 3.801 3.801 3.801 3.801 0 -0.01(-0.22%)
Nov 10, 2010 4.084 4.084 3.527 3.809 2,885 +0.26(+7.26%)
Nov 09, 2010 3.951 3.951 3.552 3.552 2,159 +0.20(+5.82%)
Nov 08, 2010 4.130 4.130 3.356 3.356 664 -0.69(-16.98%)
Nov 05, 2010 3.327 4.042 3.327 4.042 2,899 +0.72(+21.50%)
Nov 04, 2010 3.319 3.327 3.236 3.327 7,225 +0.04(+1.27%)
Nov 01, 2010 3.285 3.285 3.285 3.285 1,202 +0.14(+4.50%)
Oct 29, 2010 3.152 3.202 3.144 3.144 1,554 +0.00(+0.00%)
Oct 28, 2010 3.236 3.236 3.127 3.144 480 -0.15(-4.55%)
Oct 27, 2010 3.152 3.327 3.152 3.294 6,438 -0.03(-1.00%)
Oct 25, 2010 3.327 3.327 3.327 3.327 300 -0.02(-0.50%)
Oct 22, 2010 3.493 3.493 3.327 3.344 1,945 -0.15(-4.29%)
Oct 21, 2010 3.801 3.801 3.493 3.493 1,808 +0.04(+1.20%)
Oct 19, 2010 3.502 3.452 3.452 3.452 2,043 -0.04(-1.19%)
Oct 15, 2010 3.493 3.493 3.493 3.493 3,606 +0.00(+0.00%)
Oct 14, 2010 3.502 3.518 3.493 3.493 601 -0.02(-0.47%)
Oct 13, 2010 3.493 3.510 3.493 3.510 240 +0.02(+0.48%)
Oct 12, 2010 3.460 3.493 3.452 3.493 1,713 -0.04(-1.18%)
Oct 08, 2010 3.535 3.535 3.535 3.535 1,322 -0.04(-1.16%)
Oct 06, 2010 3.660 3.577 3.577 3.577 1,803 -0.08(-2.27%)
Oct 05, 2010 3.660 3.668 3.660 3.660 807 +0.00(+0.00%)
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.