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, 2003 9.475 9.475 9.470 9.470 2,103 -0.01(-0.06%)
Sep 29, 2003 9.273 9.475 9.273 9.475 450 -0.16(-1.65%)
Sep 26, 2003 10.11 10.11 9.183 9.635 2,705 -0.29(-2.95%)
Sep 25, 2003 9.050 9.928 9.380 9.928 4,959 +0.88(+9.71%)
Sep 24, 2003 10.14 10.16 8.943 9.050 7,965 -1.09(-10.71%)
Sep 23, 2003 10.09 10.14 10.04 10.14 3,606 +0.29(+2.92%)
Sep 22, 2003 9.997 9.997 9.848 9.848 901 -0.26(-2.53%)
Sep 19, 2003 9.848 10.35 9.795 10.10 2,254 +0.20(+2.04%)
Sep 18, 2003 10.01 10.01 9.853 9.901 1,653 -0.35(-3.38%)
Sep 17, 2003 10.36 10.36 9.981 10.25 2,103 +0.03(+0.26%)
Sep 16, 2003 11.71 11.71 10.11 10.22 7,514 +1.38(+15.61%)
Sep 12, 2003 8.841 8.861 8.841 8.841 2,254 -0.09(-0.95%)
Sep 11, 2003 8.926 8.926 8.926 8.926 0 +0.00(+0.00%)
Sep 10, 2003 8.854 8.926 8.854 8.926 3,569 +0.41(+4.76%)
Sep 09, 2003 8.977 8.977 8.521 8.521 2,066 -0.68(-7.40%)
Sep 08, 2003 8.681 9.202 8.681 9.202 5,072 +0.53(+6.10%)
Sep 05, 2003 8.687 8.688 8.673 8.673 751 +0.25(+2.99%)
Sep 04, 2003 8.422 8.422 8.422 8.422 0 +0.00(+0.00%)
Sep 03, 2003 8.517 8.650 8.422 8.422 3,193 -0.01(-0.12%)
Sep 02, 2003 8.688 8.688 8.432 8.432 4,132 -0.26(-2.94%)
Aug 29, 2003 8.347 8.687 8.347 8.687 2,254 +0.46(+5.59%)
Aug 28, 2003 8.091 8.323 8.091 8.228 2,254 +0.05(+0.62%)
Aug 27, 2003 8.173 8.177 8.023 8.177 2,066 +0.17(+2.13%)
Aug 26, 2003 7.924 8.006 7.924 8.006 1,127 +0.26(+3.30%)
Aug 25, 2003 7.870 7.870 7.751 7.751 939 -0.20(-2.57%)
Aug 22, 2003 8.010 8.173 7.955 7.955 6,574 -0.06(-0.72%)
Aug 21, 2003 8.177 8.177 7.665 8.013 8,641 +0.34(+4.39%)
Aug 19, 2003 7.676 7.676 7.676 7.676 0 +0.00(+0.00%)
Aug 18, 2003 7.676 7.676 7.676 7.676 0 +0.00(+0.00%)
Aug 15, 2003 7.676 7.676 7.676 7.676 0 +0.00(+0.00%)
Aug 14, 2003 7.676 7.676 7.676 7.676 187 -0.30(-3.72%)
Aug 13, 2003 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Aug 12, 2003 7.972 7.972 7.972 7.972 375 -0.03(-0.34%)
Aug 11, 2003 7.999 7.999 7.999 7.999 375 +0.08(+0.99%)
Aug 08, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 07, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 06, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 05, 2003 7.921 7.921 7.921 7.921 0 +0.00(+0.00%)
Aug 04, 2003 7.921 7.921 7.921 7.921 187 +0.00(+0.00%)
Aug 01, 2003 7.972 8.139 7.921 7.921 1,127 -0.22(-2.76%)
Jul 31, 2003 8.146 8.146 8.146 8.146 0 +0.00(+0.00%)
Jul 30, 2003 7.836 8.146 7.836 8.146 563 +0.31(+4.00%)
Jul 29, 2003 7.843 7.843 7.832 7.832 751 -0.18(-2.21%)
Jul 28, 2003 7.836 8.010 7.734 8.010 6,011 +0.43(+5.66%)
Jul 25, 2003 7.580 7.580 7.580 7.580 1,127 +0.00(+0.00%)
Jul 24, 2003 7.580 7.580 7.580 7.580 2,817 +0.17(+2.30%)
Jul 23, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jul 22, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jul 21, 2003 7.410 7.410 6.814 7.410 7,326 +0.00(+0.00%)
Jul 18, 2003 7.410 7.410 7.410 7.410 0 +0.00(+0.00%)
Jul 17, 2003 7.410 7.410 7.410 7.410 187 +0.00(+0.00%)
Jul 16, 2003 7.223 7.495 7.223 7.410 1,127 +0.32(+4.57%)
Jul 15, 2003 6.831 7.086 6.831 7.086 1,690 +0.27(+4.00%)
Jul 14, 2003 6.933 6.933 6.814 6.814 1,127 +0.00(+0.00%)
Jul 11, 2003 6.814 6.814 6.814 6.814 0 -0.01(-0.10%)
Jul 10, 2003 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Jul 09, 2003 6.994 7.011 6.821 6.821 1,127 -0.33(-4.67%)
Jul 08, 2003 7.086 7.154 7.073 7.154 751 +0.34(+5.00%)
Jul 07, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jul 03, 2003 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jul 02, 2003 6.814 6.814 6.814 6.814 0 +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.