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 (%)
Oct 31, 2008 7.278 7.278 7.278 7.278 3,098 +0.00(+0.00%)
Oct 30, 2008 7.278 7.278 7.278 7.278 2,394 +0.00(+0.00%)
Oct 29, 2008 7.652 7.652 7.103 7.278 3,785 -0.37(-4.89%)
Oct 28, 2008 7.652 7.652 7.652 7.652 240 -0.04(-0.54%)
Oct 27, 2008 7.710 7.744 7.694 7.694 2,563 -0.54(-6.57%)
Oct 21, 2008 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Oct 20, 2008 8.234 8.234 8.234 8.234 1,202 +0.01(+0.10%)
Oct 17, 2008 8.226 8.692 8.226 8.226 601 +0.12(+1.44%)
Oct 16, 2008 8.243 8.243 8.026 8.110 4,688 -0.12(-1.52%)
Oct 15, 2008 8.234 8.234 8.234 8.234 1,202 -0.08(-1.00%)
Oct 14, 2008 8.318 8.318 8.318 8.318 0 +0.00(+0.00%)
Oct 13, 2008 8.318 8.401 8.318 8.318 14,299 +0.21(+2.56%)
Oct 10, 2008 8.110 8.110 8.110 8.110 2,644 -0.04(-0.51%)
Oct 09, 2008 8.733 8.733 8.151 8.151 3,841 -0.58(-6.67%)
Oct 08, 2008 8.733 8.733 8.692 8.733 2,109 -0.37(-4.11%)
Oct 07, 2008 8.309 9.108 8.309 9.108 2,798 +0.79(+9.50%)
Oct 06, 2008 8.318 8.318 8.318 8.318 3,852 +0.00(+0.00%)
Oct 03, 2008 8.322 8.326 8.318 8.318 963 -0.17(-1.96%)
Oct 02, 2008 8.359 8.484 8.359 8.484 3,125 -0.07(-0.78%)
Oct 01, 2008 8.484 8.550 8.110 8.550 11,361 -0.10(-1.15%)
Sep 30, 2008 8.484 8.650 8.401 8.650 1,562 -0.17(-1.89%)
Sep 29, 2008 8.650 8.817 8.650 8.817 4,809 +0.12(+1.44%)
Sep 26, 2008 9.066 9.066 8.650 8.692 2,676 +0.02(+0.29%)
Sep 25, 2008 8.667 8.667 8.667 8.667 120 -0.02(-0.29%)
Sep 24, 2008 8.692 8.692 8.692 8.692 120 +0.04(+0.48%)
Sep 23, 2008 8.650 8.650 8.650 8.650 120 +0.12(+1.46%)
Sep 22, 2008 8.526 8.526 8.526 8.526 4,688 +0.00(+0.00%)
Sep 19, 2008 8.234 8.908 8.234 8.526 3,846 +0.42(+5.22%)
Sep 18, 2008 8.101 8.103 8.103 8.103 0 +0.00(+0.00%)
Sep 17, 2008 8.359 8.359 7.952 8.103 1,660 -0.01(-0.08%)
Sep 16, 2008 8.343 8.343 7.902 8.110 5,039 -0.37(-4.41%)
Sep 11, 2008 8.950 8.484 8.484 8.484 3,486 -0.65(-7.10%)
Sep 10, 2008 9.632 9.632 8.991 9.133 2,677 +0.11(+1.20%)
Sep 09, 2008 9.025 9.025 9.025 9.025 3,366 -0.02(-0.18%)
Sep 04, 2008 9.732 9.041 9.041 9.041 961 -0.40(-4.23%)
Sep 03, 2008 9.484 9.484 9.441 9.441 516 +0.62(+7.08%)
Aug 27, 2008 8.817 8.817 8.817 8.817 240 -0.32(-3.46%)
Aug 25, 2008 9.058 9.133 9.133 9.133 240 +0.32(+3.58%)
Aug 21, 2008 8.733 8.817 8.817 8.817 1,562 -0.60(-6.36%)
Aug 20, 2008 8.900 9.415 8.858 9.415 1,202 -0.48(-4.87%)
Aug 15, 2008 9.898 9.898 9.898 9.898 0 +0.15(+1.54%)
Aug 14, 2008 9.328 9.748 8.916 9.748 3,104 +0.93(+10.57%)
Aug 13, 2008 8.850 9.074 8.800 8.817 4,809 +0.08(+0.95%)
Aug 12, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 11, 2008 9.113 9.113 8.733 8.733 673 -0.04(-0.47%)
Aug 08, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Aug 07, 2008 8.775 8.775 8.775 8.775 277 +0.04(+0.48%)
Aug 06, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 05, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Aug 04, 2008 8.733 8.733 8.733 8.733 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.