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 (%)
Sep 30, 2016 8.225 8.250 8.216 8.226 1,687 -0.01(-0.08%)
Sep 29, 2016 8.193 8.233 8.193 8.233 971 +0.04(+0.49%)
Sep 28, 2016 8.301 8.301 8.193 8.193 787 +0.00(+0.00%)
Sep 27, 2016 8.193 8.193 8.193 8.193 194 +0.00(+0.00%)
Sep 26, 2016 8.298 8.301 8.193 8.193 2,102 -0.01(-0.10%)
Sep 23, 2016 8.201 8.309 8.201 8.201 1,229 +0.01(+0.10%)
Sep 22, 2016 8.209 8.309 8.193 8.193 3,213 -0.08(-1.00%)
Sep 21, 2016 8.309 8.309 8.276 8.276 381 +0.08(+1.02%)
Sep 20, 2016 8.201 8.309 8.193 8.193 6,749 +0.00(+0.00%)
Sep 19, 2016 8.270 8.367 8.193 8.193 10,480 -0.08(-1.00%)
Sep 16, 2016 8.334 8.334 8.209 8.276 2,863 +0.21(+2.58%)
Sep 15, 2016 8.251 8.343 8.026 8.068 17,122 -0.12(-1.52%)
Sep 14, 2016 8.193 8.226 8.193 8.193 4,135 -0.02(-0.20%)
Sep 13, 2016 8.193 8.209 8.193 8.209 408 -0.02(-0.20%)
Sep 12, 2016 8.226 8.226 8.193 8.226 1,547 +0.05(+0.66%)
Sep 09, 2016 8.218 8.226 8.172 8.172 6,221 -0.09(-1.06%)
Sep 08, 2016 8.226 8.276 8.226 8.259 6,592 +0.11(+1.33%)
Sep 07, 2016 8.151 8.276 8.151 8.151 10,170 -0.03(-0.41%)
Sep 06, 2016 8.151 8.276 8.151 8.184 1,239 -0.02(-0.19%)
Sep 02, 2016 8.168 8.200 8.200 8.200 3,847 +0.05(+0.59%)
Sep 01, 2016 8.151 8.151 8.151 8.151 340 +0.00(+0.00%)
Aug 31, 2016 8.147 8.259 8.147 8.151 4,062 +0.08(+1.03%)
Aug 30, 2016 8.180 8.180 8.068 8.068 5,128 -0.06(-0.72%)
Aug 29, 2016 8.118 8.126 8.118 8.126 739 -0.09(-1.11%)
Aug 26, 2016 8.135 8.218 8.135 8.218 7,779 +0.17(+2.17%)
Aug 25, 2016 8.110 8.110 8.002 8.043 23,566 -0.02(-0.31%)
Aug 24, 2016 8.076 8.101 8.068 8.068 2,119 -0.04(-0.51%)
Aug 23, 2016 8.110 8.110 7.871 8.110 26,318 +0.03(+0.34%)
Aug 22, 2016 8.068 8.093 8.068 8.082 3,234 +0.01(+0.18%)
Aug 19, 2016 7.817 8.068 7.817 8.068 4,351 +0.12(+1.46%)
Aug 17, 2016 7.943 7.952 7.952 7.952 33 +0.01(+0.10%)
Aug 16, 2016 7.902 7.943 7.827 7.943 1,834 +0.00(+0.00%)
Aug 12, 2016 7.943 7.943 7.943 7.943 134 -0.13(-1.56%)
Aug 11, 2016 8.069 8.069 8.069 8.069 961 +0.03(+0.43%)
Aug 05, 2016 8.026 8.035 8.035 8.035 80 -0.03(-0.41%)
Aug 03, 2016 8.068 8.068 8.068 8.068 25 +0.05(+0.62%)
Aug 01, 2016 8.010 8.018 8.018 8.018 480 -0.25(-3.02%)
Jul 29, 2016 7.794 8.268 7.794 8.268 941 +0.28(+3.54%)
Jul 28, 2016 7.985 7.993 7.985 7.985 1,762 -0.20(-2.39%)
Jul 25, 2016 7.943 8.180 8.180 8.180 174 +0.07(+0.87%)
Jul 22, 2016 8.093 8.110 8.093 8.110 655 +0.02(+0.21%)
Jul 20, 2016 7.943 8.093 8.093 8.093 84 +0.15(+1.88%)
Jul 18, 2016 7.860 7.943 7.943 7.943 4,929 +0.12(+1.60%)
Jul 15, 2016 7.827 7.827 7.819 7.819 918 -0.02(-0.32%)
Jul 14, 2016 7.843 7.843 7.843 7.843 366 -0.03(-0.42%)
Jul 13, 2016 7.819 7.877 7.819 7.877 850 +0.03(+0.42%)
Jul 12, 2016 7.819 7.860 7.819 7.843 9,817 +0.02(+0.32%)
Jul 11, 2016 7.735 7.893 7.735 7.819 2,148 +0.00(+0.00%)
Jul 08, 2016 7.685 7.826 7.685 7.819 6,840 +0.08(+1.02%)
Jul 07, 2016 7.735 7.740 7.735 7.740 1,189 -0.16(-2.05%)
Jul 05, 2016 7.910 7.985 7.869 7.902 6,259 +0.08(+1.06%)
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.