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 )

12.12 +0.02 (+0.17%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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 (%)
Apr 30, 2010 6.654 6.654 6.030 6.138 8,243 -0.29(-4.53%)
Apr 29, 2010 6.612 6.654 6.321 6.429 12,215 -0.14(-2.15%)
Apr 28, 2010 6.396 6.621 6.155 6.571 16,151 +0.21(+3.27%)
Apr 27, 2010 6.654 6.696 6.155 6.363 13,499 -0.46(-6.71%)
Apr 26, 2010 5.989 6.995 5.989 6.820 22,992 +1.00(+17.14%)
Apr 23, 2010 5.835 5.989 5.822 5.822 1,586 -0.17(-2.78%)
Apr 22, 2010 5.814 6.055 5.739 5.989 4,775 +0.07(+1.27%)
Apr 21, 2010 5.531 6.167 5.440 5.914 22,941 +0.48(+8.88%)
Apr 20, 2010 5.789 5.822 5.415 5.431 5,142 -0.23(-4.11%)
Apr 19, 2010 6.080 6.192 5.535 5.664 2,784 -0.32(-5.29%)
Apr 16, 2010 6.280 6.305 5.905 5.980 6,245 -0.39(-6.14%)
Apr 15, 2010 6.205 6.612 6.039 6.371 14,894 -0.03(-0.52%)
Apr 14, 2010 5.739 6.637 5.739 6.405 38,552 +0.36(+5.91%)
Apr 13, 2010 6.205 6.342 6.030 6.047 11,666 -0.29(-4.59%)
Apr 12, 2010 6.072 6.529 5.531 6.338 37,651 +0.27(+4.38%)
Apr 09, 2010 6.288 6.488 5.881 6.072 5,326 -0.17(-2.67%)
Apr 08, 2010 6.263 6.646 5.822 6.238 34,140 -0.31(-4.70%)
Apr 07, 2010 6.546 6.654 6.238 6.546 31,851 +0.13(+2.08%)
Apr 06, 2010 5.897 6.571 5.573 6.413 104,864 +0.59(+10.14%)
Apr 05, 2010 4.907 6.363 4.907 5.822 45,979 +0.91(+18.64%)
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.