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 )

11.91 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.371 6.554 6.554 6.554 2,284 +0.19(+3.01%)
Dec 30, 2014 6.321 6.454 6.263 6.363 7,513 +0.02(+0.26%)
Dec 29, 2014 6.346 6.346 6.346 6.346 193 +0.05(+0.79%)
Dec 26, 2014 6.296 6.296 6.296 6.296 120 +0.12(+2.02%)
Dec 24, 2014 6.163 6.172 6.172 6.172 10,700 +0.01(+0.13%)
Dec 23, 2014 6.163 6.163 6.163 6.163 286 +0.04(+0.68%)
Dec 22, 2014 6.329 6.329 6.122 6.122 1,079 -0.03(-0.54%)
Dec 19, 2014 6.377 6.377 6.138 6.155 768 -0.08(-1.33%)
Dec 17, 2014 6.197 6.238 6.238 6.238 1 -0.02(-0.27%)
Dec 16, 2014 6.238 6.255 6.238 6.255 1,353 +0.20(+3.30%)
Dec 15, 2014 6.330 6.330 6.030 6.055 3,127 -0.17(-2.80%)
Dec 12, 2014 6.296 6.405 6.230 6.230 6,391 -0.17(-2.73%)
Dec 11, 2014 6.238 6.405 6.230 6.405 6,522 +0.07(+1.05%)
Dec 09, 2014 6.405 6.338 6.338 6.338 313 -0.07(-1.04%)
Dec 08, 2014 6.388 6.405 6.388 6.405 1,522 +0.17(+2.80%)
Dec 05, 2014 6.513 6.513 6.513 6.230 676 +0.13(+2.15%)
Dec 04, 2014 5.989 6.262 5.989 6.098 7,461 +0.03(+0.58%)
Dec 03, 2014 6.072 6.080 5.989 6.064 1,340 -0.20(-3.19%)
Dec 02, 2014 6.047 6.263 6.047 6.263 816 +0.23(+3.86%)
Dec 01, 2014 6.030 6.528 5.989 6.030 4,253 -0.24(-3.85%)
Nov 28, 2014 6.513 6.513 6.271 6.271 390 +0.03(+0.53%)
Nov 26, 2014 6.621 6.238 6.238 6.238 3,125 +0.18(+3.02%)
Nov 25, 2014 5.989 6.654 5.989 6.055 17,955 +0.03(+0.42%)
Nov 24, 2014 5.980 6.072 5.972 6.030 13,559 +0.12(+2.11%)
Nov 21, 2014 5.847 5.905 5.847 5.905 3,992 +0.01(+0.22%)
Nov 20, 2014 5.893 5.893 5.893 5.893 1,056 +0.05(+0.78%)
Nov 18, 2014 5.847 5.847 5.847 5.847 94 +0.00(+0.00%)
Nov 17, 2014 5.814 5.905 5.814 5.847 11,700 +0.11(+1.88%)
Nov 14, 2014 5.614 5.806 5.614 5.739 6,969 +0.10(+1.77%)
Nov 13, 2014 5.872 5.872 5.639 5.639 514 -0.02(-0.29%)
Nov 12, 2014 5.615 5.756 5.479 5.656 3,847 +0.12(+2.26%)
Nov 11, 2014 5.739 5.756 5.531 5.531 7,422 -0.21(-3.62%)
Nov 07, 2014 5.739 5.739 5.739 5.739 1,322 -0.00(-0.00%)
Nov 06, 2014 5.498 5.747 5.498 5.739 514 -0.17(-2.80%)
Nov 05, 2014 5.879 5.905 5.879 5.905 1,115 -0.00(-0.01%)
Nov 04, 2014 5.822 5.905 5.814 5.905 3,516 +0.12(+2.16%)
Nov 03, 2014 5.822 5.822 5.781 5.781 563 +0.04(+0.72%)
Oct 31, 2014 5.656 5.739 5.656 5.739 9,033 +0.07(+1.32%)
Oct 30, 2014 5.656 5.739 5.656 5.664 2,209 -0.05(-0.80%)
Oct 29, 2014 5.739 5.739 5.656 5.710 2,825 -0.09(-1.58%)
Oct 28, 2014 5.656 5.952 5.656 5.802 13,055 +0.15(+2.57%)
Oct 27, 2014 5.764 5.664 5.656 5.656 822 -0.01(-0.15%)
Oct 24, 2014 5.664 5.664 5.664 5.664 183 -0.00(-0.00%)
Oct 23, 2014 5.664 5.664 5.664 5.664 367 +0.14(+2.56%)
Oct 22, 2014 5.523 5.523 5.523 5.523 199 +0.02(+0.30%)
Oct 21, 2014 5.556 5.614 5.506 5.506 649 -0.08(-1.49%)
Oct 20, 2014 5.323 5.606 5.323 5.589 586 +0.01(+0.15%)
Oct 17, 2014 5.323 5.598 5.323 5.581 1,207 +0.09(+1.67%)
Oct 16, 2014 5.490 5.598 5.490 5.490 2,161 -0.11(-1.93%)
Oct 15, 2014 5.323 5.598 5.323 5.598 2,262 +0.15(+2.75%)
Oct 14, 2014 5.415 5.473 5.415 5.448 2,439 -0.03(-0.61%)
Oct 13, 2014 5.473 5.747 5.747 5.481 1,500 -0.27(-4.63%)
Oct 08, 2014 5.440 5.747 5.747 5.747 1,322 -0.05(-0.86%)
Oct 07, 2014 5.573 5.905 5.573 5.797 2,232 +0.22(+4.03%)
Oct 06, 2014 5.573 5.614 5.573 5.573 1,219 -0.31(-5.23%)
Oct 03, 2014 5.881 5.881 5.881 5.881 120 +0.31(+5.52%)
Oct 02, 2014 5.282 5.905 5.240 5.573 32,937 -0.33(-5.63%)
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.