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 29, 2010 3.992 3.743 3.743 3.743 6,372 -0.25(-6.25%)
Sep 28, 2010 3.984 3.992 3.951 3.992 3,005 -0.09(-2.24%)
Sep 27, 2010 4.200 4.200 4.084 4.084 464 -0.03(-0.81%)
Sep 23, 2010 4.117 4.117 4.117 4.117 3,486 -0.04(-1.00%)
Sep 21, 2010 4.159 4.159 4.159 4.159 1,442 -0.04(-0.99%)
Sep 20, 2010 4.200 4.217 4.200 4.200 480 -0.03(-0.79%)
Sep 17, 2010 4.209 4.234 4.209 4.234 983 +0.02(+0.59%)
Sep 15, 2010 4.167 4.209 4.167 4.209 240 +0.05(+1.20%)
Sep 14, 2010 4.200 4.200 4.159 4.159 3,486 -0.31(-6.89%)
Sep 13, 2010 4.633 4.633 4.421 4.467 11,289 -0.56(-11.09%)
Sep 10, 2010 5.024 5.024 5.024 5.024 120 +0.24(+4.93%)
Sep 09, 2010 4.882 5.211 4.788 4.788 3,942 -0.14(-2.93%)
Sep 02, 2010 4.932 4.932 4.932 4.932 601 +0.32(+7.04%)
Sep 01, 2010 4.575 4.991 4.575 4.608 721 -0.01(-0.18%)
Aug 31, 2010 4.683 4.683 4.616 4.616 5,415 -0.19(-3.98%)
Aug 30, 2010 4.849 4.991 4.433 4.808 6,705 +0.00(+0.00%)
Aug 27, 2010 4.491 4.916 4.491 4.808 1,322 +0.07(+1.40%)
Aug 26, 2010 4.949 4.949 4.575 4.741 4,149 -0.03(-0.70%)
Aug 25, 2010 4.683 4.783 4.209 4.774 4,655 +0.24(+5.32%)
Aug 24, 2010 4.533 4.533 4.188 4.533 3,492 -0.04(-0.91%)
Aug 23, 2010 4.857 4.949 4.575 4.575 2,043 +0.00(+0.00%)
Aug 20, 2010 4.575 4.575 4.566 4.575 2,245 +0.00(+0.00%)
Aug 19, 2010 4.566 4.849 4.566 4.575 1,202 +0.00(+0.00%)
Aug 17, 2010 4.076 4.575 4.575 4.575 7,574 +0.66(+16.77%)
Aug 16, 2010 3.951 3.980 3.868 3.918 3,606 -0.08(-2.08%)
Aug 13, 2010 4.076 4.076 4.001 4.001 360 -0.07(-1.84%)
Aug 12, 2010 4.150 4.151 4.076 4.076 3,967 -0.09(-2.20%)
Aug 11, 2010 4.408 4.408 4.167 4.167 901 -0.01(-0.30%)
Aug 10, 2010 4.180 4.180 4.180 4.180 254 +0.02(+0.50%)
Aug 09, 2010 4.317 4.317 4.159 4.159 1,923 -0.21(-4.76%)
Aug 06, 2010 4.408 4.408 4.367 4.367 420 +0.00(+0.00%)
Aug 05, 2010 4.400 4.400 4.367 4.367 2,644 -0.16(-3.49%)
Aug 04, 2010 4.525 4.525 4.525 4.525 1,202 -0.21(-4.39%)
Aug 03, 2010 4.766 4.941 4.733 4.733 1,442 -0.12(-2.40%)
Aug 02, 2010 4.849 4.849 4.849 4.849 120 -0.10(-2.02%)
Jul 30, 2010 4.741 5.103 4.741 4.949 4,396 +0.13(+2.76%)
Jul 29, 2010 5.040 5.115 4.724 4.816 3,079 -0.31(-6.01%)
Jul 28, 2010 5.323 5.323 5.024 5.124 6,911 -0.31(-5.67%)
Jul 27, 2010 5.415 5.431 5.381 5.431 1,923 +0.11(+2.03%)
Jul 26, 2010 4.991 5.781 4.991 5.323 15,564 +0.25(+4.92%)
Jul 22, 2010 5.065 5.074 5.074 5.074 601 +0.08(+1.67%)
Jul 21, 2010 5.240 5.502 4.857 4.991 5,197 +0.16(+3.36%)
Jul 20, 2010 5.074 5.074 4.825 4.828 2,524 -0.32(-6.22%)
Jul 19, 2010 5.198 5.198 5.149 5.149 661 +0.03(+0.65%)
Jul 16, 2010 5.460 5.460 5.074 5.115 1,517 +0.26(+5.40%)
Jul 14, 2010 4.853 4.853 4.853 4.853 0 -0.37(-7.09%)
Jul 13, 2010 5.494 5.523 5.032 5.223 6,497 -0.29(-5.28%)
Jul 12, 2010 5.490 5.515 5.373 5.515 3,487 -0.02(-0.30%)
Jul 08, 2010 5.573 5.531 5.531 5.531 5,650 -0.10(-1.77%)
Jul 07, 2010 5.581 5.739 5.573 5.631 2,758 -0.19(-3.29%)
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.