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 (%)
May 28, 2015 6.904 7.045 7.045 7.045 98 +0.22(+3.17%)
May 27, 2015 6.829 6.962 6.795 6.829 2,099 +0.02(+0.24%)
May 26, 2015 6.962 6.962 6.812 6.812 1,406 -0.22(-3.08%)
May 22, 2015 7.028 7.028 7.028 7.028 601 +0.00(+0.00%)
May 21, 2015 6.987 7.028 6.945 7.028 1,672 +0.00(+0.00%)
May 20, 2015 7.028 7.028 6.945 7.028 1,270 +0.08(+1.20%)
May 19, 2015 6.970 7.070 6.945 6.945 8,142 +0.07(+1.09%)
May 18, 2015 6.970 6.970 6.870 6.870 2,379 -0.10(-1.43%)
May 15, 2015 6.862 6.970 6.862 6.970 12,175 +0.10(+1.45%)
May 14, 2015 6.887 6.962 6.870 6.870 1,458 -0.02(-0.24%)
May 13, 2015 6.937 6.945 6.887 6.887 14,549 -0.05(-0.72%)
May 12, 2015 6.870 6.937 6.870 6.937 1,233 +0.03(+0.48%)
May 11, 2015 6.904 6.904 6.895 6.904 4,542 -0.03(-0.48%)
May 08, 2015 6.937 6.937 6.937 6.937 1,258 +0.07(+1.09%)
May 07, 2015 6.870 6.937 6.862 6.862 5,598 -0.01(-0.12%)
May 05, 2015 6.845 6.870 6.870 6.870 135 -0.01(-0.12%)
May 04, 2015 6.937 6.937 6.875 6.879 4,168 -0.03(-0.36%)
May 01, 2015 6.904 6.970 6.904 6.904 15,421 -0.06(-0.84%)
Apr 30, 2015 6.920 6.978 6.904 6.962 3,125 -0.02(-0.24%)
Apr 29, 2015 7.003 7.003 6.912 6.978 10,472 +0.15(+2.19%)
Apr 28, 2015 6.879 6.879 6.829 6.829 7,454 -0.05(-0.67%)
Apr 27, 2015 6.895 6.978 6.870 6.874 6,679 -0.22(-3.11%)
Apr 24, 2015 6.986 7.095 6.862 7.095 8,108 +0.21(+3.02%)
Apr 23, 2015 6.879 6.887 6.879 6.887 491 -0.02(-0.36%)
Apr 22, 2015 6.903 7.037 6.862 6.912 3,663 +0.05(+0.73%)
Apr 21, 2015 6.862 6.862 6.862 6.862 2,171 -0.01(-0.12%)
Apr 20, 2015 6.937 6.937 6.862 6.870 633 +0.06(+0.85%)
Apr 16, 2015 6.945 6.812 6.812 6.812 1,082 -0.22(-3.19%)
Apr 15, 2015 6.862 7.078 6.854 7.037 2,506 +0.18(+2.67%)
Apr 14, 2015 6.861 6.862 6.820 6.854 961 +0.07(+0.98%)
Apr 13, 2015 6.970 6.970 6.787 6.787 2,981 -0.11(-1.57%)
Apr 10, 2015 6.904 6.904 6.862 6.895 2,524 -0.01(-0.12%)
Apr 09, 2015 6.812 6.904 6.812 6.904 5,604 +0.12(+1.84%)
Apr 08, 2015 6.762 6.862 6.762 6.779 11,302 +0.00(+0.00%)
Apr 07, 2015 6.736 6.779 6.736 6.779 4,821 +0.07(+1.12%)
Apr 06, 2015 6.737 6.779 6.704 6.704 1,042 -0.03(-0.49%)
Apr 02, 2015 6.746 6.737 6.737 6.737 1,442 +0.00(+0.00%)
Apr 01, 2015 6.746 6.862 6.704 6.737 13,329 +0.00(+0.00%)
Mar 31, 2015 6.737 6.862 6.737 6.737 1,505 +0.03(+0.50%)
Mar 30, 2015 6.712 6.862 6.696 6.704 5,969 -0.07(-1.10%)
Mar 27, 2015 6.654 6.779 6.654 6.779 2,974 +0.04(+0.62%)
Mar 26, 2015 6.737 6.738 6.696 6.737 13,007 -0.10(-1.46%)
Mar 25, 2015 6.654 6.854 6.654 6.837 661 +0.18(+2.75%)
Mar 24, 2015 6.671 6.671 6.662 6.654 1,221 -0.08(-1.23%)
Mar 23, 2015 6.654 6.854 6.654 6.737 10,656 +0.07(+1.12%)
Mar 20, 2015 6.737 6.820 6.662 6.662 32,199 -0.09(-1.35%)
Mar 19, 2015 6.737 6.820 6.737 6.754 3,059 -0.07(-0.98%)
Mar 18, 2015 6.820 6.820 6.820 6.820 569 -0.04(-0.61%)
Mar 17, 2015 6.754 6.895 6.754 6.862 5,199 +0.12(+1.85%)
Mar 16, 2015 6.704 6.837 6.696 6.737 6,344 -0.11(-1.58%)
Mar 13, 2015 6.654 6.845 6.654 6.845 2,795 +0.03(+0.49%)
Mar 12, 2015 6.712 6.812 6.696 6.812 4,538 +0.06(+0.86%)
Mar 11, 2015 6.679 6.862 6.679 6.754 1,594 +0.02(+0.23%)
Mar 10, 2015 6.737 6.812 6.737 6.738 1,727 -0.08(-1.21%)
Mar 09, 2015 6.820 6.820 6.820 6.820 140 -0.15(-2.15%)
Mar 06, 2015 6.771 6.970 6.758 6.970 25,937 +0.21(+3.08%)
Mar 05, 2015 6.779 6.779 6.654 6.762 5,708 -0.02(-0.25%)
Mar 04, 2015 6.804 6.820 6.762 6.779 14,276 -0.01(-0.10%)
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.