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 (%)
Sep 28, 2012 3.161 3.211 2.969 3.061 4,307 -0.09(-2.90%)
Sep 27, 2012 3.152 3.152 3.152 3.152 120 +0.07(+2.43%)
Sep 26, 2012 3.078 3.078 3.078 3.078 120 +0.02(+0.54%)
Sep 25, 2012 3.061 3.061 3.061 3.061 120 +0.02(+0.55%)
Sep 24, 2012 3.202 3.244 3.044 3.044 2,818 -0.22(-6.87%)
Sep 21, 2012 3.169 3.319 3.144 3.269 3,929 +0.12(+3.69%)
Sep 20, 2012 3.211 3.211 3.152 3.152 1,318 +0.10(+3.27%)
Sep 19, 2012 3.061 3.086 3.036 3.053 1,504 -0.02(-0.54%)
Sep 18, 2012 3.044 3.078 2.961 3.069 10,739 -0.01(-0.22%)
Sep 17, 2012 2.911 3.111 2.911 3.076 9,618 +0.20(+6.88%)
Sep 14, 2012 3.161 3.377 2.678 2.878 127,758 -0.28(-8.95%)
Sep 13, 2012 3.260 3.535 2.886 3.161 30,770 -0.24(-7.09%)
Sep 12, 2012 3.468 3.535 3.211 3.402 13,086 +0.00(+0.00%)
Sep 11, 2012 3.818 3.818 3.359 3.402 1,434 -0.25(-6.83%)
Sep 10, 2012 3.676 3.826 3.369 3.651 8,206 +0.02(+0.46%)
Sep 07, 2012 3.177 3.660 3.119 3.635 8,806 +0.31(+9.25%)
Sep 06, 2012 3.327 3.327 3.161 3.327 6,568 +0.02(+0.76%)
Sep 05, 2012 3.302 3.302 3.302 3.302 360 -0.01(-0.25%)
Aug 31, 2012 3.493 3.310 3.310 3.310 1,202 -0.18(-5.24%)
Aug 30, 2012 3.423 3.493 3.423 3.493 480 +0.06(+1.69%)
Aug 27, 2012 3.435 3.435 3.435 3.435 240 -0.05(-1.43%)
Aug 24, 2012 3.377 3.485 3.377 3.485 4,559 +0.03(+0.96%)
Aug 23, 2012 3.410 3.477 3.410 3.452 841 +0.04(+1.22%)
Aug 22, 2012 3.452 3.477 3.410 3.410 3,246 -0.07(-2.15%)
Aug 21, 2012 3.485 3.485 3.485 3.485 961 +0.17(+5.01%)
Aug 20, 2012 3.510 3.510 3.319 3.319 1,683 -0.17(-4.77%)
Aug 17, 2012 3.327 3.577 3.327 3.485 3,272 +0.16(+4.75%)
Aug 16, 2012 3.419 3.419 3.327 3.327 3,469 -0.04(-1.23%)
Aug 15, 2012 3.377 3.377 3.369 3.369 480 -0.09(-2.64%)
Aug 11, 2012 3.460 3.460 3.460 0 +0.00(+0.00%)
Aug 10, 2012 3.460 3.460 3.460 3.460 120 +0.13(+4.00%)
Aug 08, 2012 3.327 3.327 3.327 3.327 120 -0.02(-0.50%)
Aug 07, 2012 3.344 3.344 3.344 3.344 140 -0.11(-3.13%)
Aug 06, 2012 3.585 3.585 3.352 3.452 3,365 -0.09(-2.58%)
Aug 03, 2012 3.427 3.872 3.427 3.543 5,942 +0.07(+1.91%)
Aug 02, 2012 3.485 3.493 3.477 3.477 2,404 +0.15(+4.50%)
Jul 31, 2012 3.327 3.327 3.327 3.327 6,852 +0.00(+0.00%)
Jul 30, 2012 3.327 3.327 3.327 3.327 1,724 +0.04(+1.27%)
Jul 27, 2012 3.743 3.743 3.244 3.285 10,492 -0.25(-7.06%)
Jul 26, 2012 3.460 4.084 3.460 3.535 15,636 -0.55(-13.44%)
Jul 25, 2012 4.084 4.084 4.084 4.084 360 +0.13(+3.37%)
Jul 24, 2012 4.067 4.134 3.951 3.951 2,313 +0.08(+2.15%)
Jul 23, 2012 4.034 4.101 3.826 3.868 4,319 -0.21(-5.10%)
Jul 20, 2012 4.076 4.076 4.076 4.076 120 -0.17(-3.92%)
Jul 19, 2012 4.084 4.554 4.084 4.242 2,043 +0.17(+4.08%)
Jul 18, 2012 4.225 4.342 4.076 4.076 4,568 -0.14(-3.35%)
Jul 17, 2012 4.009 4.558 4.009 4.217 1,683 +0.06(+1.40%)
Jul 16, 2012 3.851 4.367 3.851 4.159 17,144 +0.32(+8.23%)
Jul 13, 2012 4.076 4.175 3.843 3.843 2,404 -0.30(-7.23%)
Jul 12, 2012 4.126 4.171 4.084 4.142 2,644 -0.17(-3.86%)
Jul 11, 2012 4.225 4.309 3.843 4.309 6,791 +0.32(+7.92%)
Jul 10, 2012 3.943 4.163 3.943 3.992 2,786 +0.12(+3.23%)
Jul 09, 2012 3.909 4.076 3.859 3.868 3,501 +0.05(+1.31%)
Jul 06, 2012 3.784 3.934 3.784 3.818 2,953 -0.17(-4.18%)
Jul 03, 2012 4.059 3.984 3.984 3.984 6,852 -0.35(-8.06%)
Jul 02, 2012 3.626 4.333 3.626 4.333 5,764 +0.40(+10.15%)
Jun 29, 2012 4.142 4.234 3.934 3.934 2,993 -0.22(-5.40%)
Jun 28, 2012 4.367 4.491 3.909 4.159 11,428 -0.29(-6.54%)
Jun 27, 2012 3.976 4.475 3.859 4.450 2,404 +0.27(+6.57%)
Jun 26, 2012 4.450 4.824 3.610 4.175 4,836 -0.42(-9.06%)
Jun 25, 2012 4.400 4.595 4.250 4.591 2,464 +0.34(+8.02%)
Jun 22, 2012 4.600 4.625 4.250 4.250 4,355 -0.38(-8.26%)
Jun 21, 2012 4.741 4.907 4.583 4.633 1,963 -0.28(-5.67%)
Jun 20, 2012 4.749 4.991 4.591 4.912 15,093 -0.03(-0.59%)
Jun 19, 2012 4.941 4.941 4.941 4.941 120 -0.04(-0.83%)
Jun 18, 2012 4.783 4.991 4.733 4.982 3,621 +0.12(+2.57%)
Jun 15, 2012 4.816 4.857 4.375 4.857 4,292 +0.03(+0.69%)
Jun 14, 2012 4.866 5.140 4.753 4.824 1,956 +0.28(+6.23%)
Jun 13, 2012 5.307 5.307 4.367 4.541 5,530 -0.87(-16.00%)
Jun 12, 2012 4.741 5.406 4.292 5.406 2,172 +0.67(+14.04%)
Jun 11, 2012 5.756 5.756 4.175 4.741 8,313 -1.00(-17.39%)
Jun 08, 2012 5.847 5.847 4.999 5.739 4,087 -0.29(-4.83%)
Jun 07, 2012 6.405 6.405 5.456 6.030 15,922 -0.27(-4.23%)
Jun 06, 2012 5.040 6.704 4.932 6.296 12,341 +1.26(+25.12%)
Jun 05, 2012 4.184 5.157 4.184 5.032 21,158 +0.72(+16.57%)
Jun 04, 2012 4.333 4.367 4.317 4.317 3,366 +0.01(+0.19%)
Jun 01, 2012 4.109 4.433 4.109 4.309 3,246 +0.15(+3.60%)
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%)
May 01, 2012 3.502 3.502 3.502 3.502 1,322 +0.00(+0.00%)
Apr 26, 2012 3.419 3.502 3.502 3.502 841 -0.00(-0.14%)
Apr 25, 2012 3.352 3.507 3.352 3.507 480 -0.00(-0.09%)
Apr 24, 2012 3.502 3.510 3.419 3.510 6,075 +0.04(+1.20%)
Apr 23, 2012 3.369 3.493 3.369 3.468 1,138 -0.02(-0.71%)
Apr 20, 2012 3.468 3.502 3.327 3.493 4,607 +0.17(+5.00%)
Apr 18, 2012 3.285 3.327 3.327 3.327 3,847 +0.04(+1.27%)
Apr 17, 2012 3.352 3.360 3.244 3.285 8,518 -0.24(-6.84%)
Apr 16, 2012 3.489 3.527 3.327 3.527 3,266 +0.01(+0.24%)
Apr 11, 2012 3.527 3.518 3.518 3.518 3,366 +0.11(+3.17%)
Apr 10, 2012 3.127 3.527 3.127 3.410 1,418 +0.12(+3.80%)
Apr 09, 2012 3.194 3.443 3.182 3.285 11,838 -0.03(-1.00%)
Apr 05, 2012 3.144 3.319 3.078 3.319 16,723 +0.12(+3.91%)
Apr 04, 2012 3.127 3.194 3.127 3.194 1,562 +0.03(+1.05%)
Apr 03, 2012 3.161 3.260 3.161 3.161 4,809 +0.00(+0.00%)
Apr 02, 2012 3.219 3.227 3.136 3.161 1,202 +0.04(+1.33%)
Mar 30, 2012 3.152 3.227 3.119 3.119 9,535 -0.06(-1.83%)
Mar 29, 2012 3.136 3.177 3.127 3.177 1,039 +0.05(+1.60%)
Mar 28, 2012 3.227 3.227 3.127 3.127 2,804 -0.11(-3.34%)
Mar 26, 2012 3.236 3.236 3.236 3.236 601 -0.05(-1.52%)
Mar 23, 2012 3.169 3.285 3.169 3.285 6,973 +0.11(+3.40%)
Mar 22, 2012 3.177 3.177 3.177 3.177 961 +0.02(+0.76%)
Mar 21, 2012 3.153 3.153 3.153 3.153 240 +0.03(+0.99%)
Mar 20, 2012 3.122 3.122 3.122 3.122 360 +0.00(+0.11%)
Mar 19, 2012 3.119 3.119 3.119 3.119 240 -0.04(-1.32%)
Mar 16, 2012 3.277 3.277 3.161 3.161 2,428 -0.07(-2.31%)
Mar 15, 2012 3.285 3.285 3.236 3.236 3,727 +0.02(+0.52%)
Mar 14, 2012 3.269 3.269 3.219 3.219 480 +0.12(+3.75%)
Mar 09, 2012 3.102 3.102 3.102 3.102 360 -0.03(-0.80%)
Mar 08, 2012 3.119 3.151 3.086 3.127 1,078 -0.03(-1.05%)
Mar 06, 2012 3.177 3.161 3.161 3.161 1,562 +0.00(+0.00%)
Mar 05, 2012 3.186 3.319 3.161 3.161 15,514 -0.04(-1.30%)
Mar 02, 2012 3.310 3.310 3.202 3.202 360 -0.12(-3.75%)
Mar 01, 2012 3.277 3.327 3.236 3.327 603 +0.05(+1.52%)
Feb 29, 2012 3.285 3.427 3.260 3.277 4,934 -0.03(-1.01%)
Feb 28, 2012 3.277 3.335 3.177 3.310 9,713 +0.02(+0.76%)
Feb 27, 2012 3.244 3.335 3.177 3.285 2,756 +0.04(+1.28%)
Feb 24, 2012 3.260 3.335 3.194 3.244 10,554 -0.03(-1.02%)
Feb 23, 2012 3.294 3.369 3.236 3.277 7,526 +0.06(+1.81%)
Feb 22, 2012 3.202 3.468 3.177 3.219 4,388 +0.02(+0.51%)
Feb 21, 2012 3.485 3.485 3.203 3.203 2,765 -0.17(-5.16%)
Feb 17, 2012 3.260 3.385 3.177 3.377 1,021 +0.16(+4.91%)
Feb 16, 2012 3.236 3.294 3.194 3.219 5,049 +0.04(+1.31%)
Feb 15, 2012 3.452 3.452 3.177 3.177 6,314 -0.25(-7.28%)
Feb 14, 2012 3.768 3.768 3.427 3.427 4,937 -0.34(-9.05%)
Feb 13, 2012 3.918 3.918 3.693 3.768 23,440 -0.28(-6.98%)
Feb 10, 2012 4.242 4.367 3.685 4.051 20,848 -0.15(-3.56%)
Feb 09, 2012 4.042 4.849 4.042 4.200 43,868 +0.09(+2.23%)
Feb 08, 2012 3.227 4.134 3.227 4.109 32,247 +0.91(+28.65%)
Feb 07, 2012 2.728 3.618 2.728 3.194 40,266 +0.52(+19.25%)
Feb 06, 2012 2.470 2.845 2.470 2.678 16,566 +0.18(+7.33%)
Feb 03, 2012 2.487 2.495 2.487 2.495 1,923 +0.00(+0.01%)
Feb 02, 2012 2.493 2.495 2.304 2.495 3,472 -0.00(-0.01%)
Feb 01, 2012 2.296 2.495 2.188 2.495 33,664 +0.19(+8.46%)
Jan 31, 2012 2.279 2.334 2.267 2.301 5,879 +0.13(+5.98%)
Jan 30, 2012 2.163 2.179 2.079 2.171 4,787 -0.12(-5.09%)
Jan 27, 2012 2.287 2.371 2.246 2.287 9,299 +0.06(+2.61%)
Jan 26, 2012 2.138 2.229 2.138 2.229 7,463 +0.08(+3.88%)
Jan 25, 2012 2.154 2.154 2.146 2.146 1,082 +0.06(+2.78%)
Jan 24, 2012 2.046 2.161 1.880 2.088 8,450 +0.02(+0.80%)
Jan 23, 2012 2.071 2.079 1.680 2.071 5,710 +0.34(+19.71%)
Jan 20, 2012 1.730 1.730 1.730 1.730 601 +0.09(+5.58%)
Jan 19, 2012 1.580 1.738 1.580 1.639 17,179 +0.05(+3.14%)
Jan 18, 2012 1.589 1.589 1.589 1.589 1,660 +0.01(+0.53%)
Jan 17, 2012 1.580 1.580 1.580 1.580 1,281 -0.03(-2.06%)
Jan 13, 2012 1.622 1.622 1.614 1.614 5,410 -0.01(-0.51%)
Jan 12, 2012 1.705 1.705 1.622 1.622 14,787 +0.00(+0.00%)
Jan 11, 2012 1.614 1.639 1.614 1.622 7,189 +0.00(+0.00%)
Jan 10, 2012 1.830 1.830 1.614 1.622 13,378 +0.00(+0.00%)
Jan 09, 2012 1.622 1.622 1.622 1.622 480 -0.03(-2.01%)
Jan 06, 2012 1.871 1.930 1.589 1.655 11,932 +0.01(+0.51%)
Jan 05, 2012 1.664 1.664 1.589 1.647 10,331 -0.06(-3.41%)
Jan 04, 2012 1.763 1.763 1.664 1.705 30,820 -0.16(-8.48%)
Dec 30, 2011 1.855 1.863 1.850 1.863 480 +0.10(+5.66%)
Dec 29, 2011 1.813 1.813 1.763 1.763 1,442 +0.00(+0.00%)
Dec 28, 2011 1.822 1.822 1.763 1.763 1,803 -0.04(-2.30%)
Dec 27, 2011 1.855 1.855 1.805 1.805 4,207 -0.02(-0.91%)
Dec 23, 2011 1.830 1.896 1.805 1.822 7,446 -0.02(-1.35%)
Dec 21, 2011 1.780 1.913 1.763 1.847 3,763 +0.06(+3.26%)
Dec 20, 2011 1.871 1.913 1.788 1.788 8,111 -0.14(-7.33%)
Dec 19, 2011 1.905 1.980 1.905 1.930 750 -0.02(-0.85%)
Dec 16, 2011 1.930 1.946 1.921 1.946 721 -0.05(-2.50%)
Dec 15, 2011 1.871 1.996 1.871 1.996 1,490 +0.12(+6.67%)
Dec 14, 2011 1.855 1.871 1.855 1.871 788 +0.02(+1.35%)
Dec 13, 2011 1.797 2.287 1.780 1.847 3,077 -0.27(-12.94%)
Dec 12, 2011 2.188 2.192 1.913 2.121 4,180 -0.07(-3.04%)
Dec 09, 2011 1.938 2.188 1.938 2.188 3,481 +0.31(+16.37%)
Dec 06, 2011 1.880 1.880 1.880 1.880 961 +0.09(+5.12%)
Dec 05, 2011 1.797 1.797 1.755 1.788 2,863 -0.18(-9.28%)
Dec 02, 2011 1.805 1.971 1.788 1.971 841 +0.22(+12.86%)
Nov 30, 2011 1.763 1.747 1.747 1.747 15,629 +0.07(+3.96%)
Nov 29, 2011 1.695 1.695 1.680 1.680 240 -0.01(-0.49%)
Nov 28, 2011 1.672 1.688 1.672 1.688 3,925 +0.02(+1.00%)
Nov 25, 2011 1.672 1.788 1.663 1.672 7,482 -0.12(-6.94%)
Nov 23, 2011 1.896 1.921 1.796 1.796 8,116 -0.26(-12.56%)
Nov 22, 2011 1.896 2.252 1.896 2.054 1,591 -0.14(-6.44%)
Nov 21, 2011 1.888 2.262 1.888 2.196 721 +0.18(+9.09%)
Nov 18, 2011 1.880 2.013 1.880 2.013 1,752 +0.14(+7.56%)
Nov 17, 2011 1.871 1.871 1.871 1.871 1,066 -0.07(-3.43%)
Nov 14, 2011 1.930 1.938 1.938 1.938 1,202 -0.01(-0.43%)
Nov 10, 2011 1.896 1.946 1.946 1.946 3,727 +0.03(+1.74%)
Nov 09, 2011 1.980 2.321 1.913 1.913 15,582 +0.04(+2.22%)
Nov 07, 2011 1.871 1.871 1.871 1.871 0 -0.11(-5.66%)
Nov 04, 2011 1.930 1.984 1.913 1.984 1,895 +0.07(+3.70%)
Nov 03, 2011 1.996 1.996 1.913 1.913 1,274 -0.07(-3.40%)
Nov 02, 2011 1.955 1.996 1.938 1.980 3,190 +0.00(+0.04%)
Oct 28, 2011 1.896 1.980 1.980 1.980 1,803 +0.11(+5.78%)
Oct 27, 2011 1.921 1.921 1.871 1.871 2,909 +0.00(+0.00%)
Oct 26, 2011 1.896 1.980 1.871 1.871 2,078 +0.00(+0.00%)
Oct 25, 2011 1.896 1.896 1.871 1.871 11,883 -0.03(-1.75%)
Oct 24, 2011 1.930 1.938 1.905 1.905 14,908 -0.02(-1.29%)
Oct 21, 2011 1.930 1.955 1.930 1.930 2,644 -0.02(-1.28%)
Oct 20, 2011 1.955 1.955 1.955 1.955 360 +0.00(+0.00%)
Oct 19, 2011 1.996 1.996 1.955 1.955 6,370 +0.02(+1.29%)
Oct 18, 2011 1.996 1.996 1.926 1.930 5,140 +0.00(+0.00%)
Oct 17, 2011 2.121 2.121 1.921 1.930 6,492 -0.02(-1.28%)
Oct 14, 2011 1.938 2.254 1.938 1.955 841 +0.06(+3.07%)
Oct 13, 2011 1.971 2.129 1.896 1.896 18,527 -0.06(-2.98%)
Oct 12, 2011 2.038 2.163 1.955 1.955 7,574 +0.02(+1.29%)
Oct 10, 2011 2.013 1.930 1.930 1.930 5,049 -0.20(-9.37%)
Oct 07, 2011 2.138 2.138 2.129 2.129 756 +0.01(+0.39%)
Oct 06, 2011 2.287 2.287 2.121 2.121 2,548 -0.01(-0.39%)
Oct 05, 2011 2.129 2.138 2.129 2.129 1,202 -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.