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 28, 2009 5.562 5.562 5.562 5.562 0 -0.05(-0.93%)
Sep 24, 2009 5.614 5.614 5.614 5.614 240 +0.62(+12.41%)
Sep 23, 2009 5.373 5.373 4.995 4.995 961 -0.59(-10.57%)
Sep 22, 2009 5.585 5.585 5.585 5.585 120 +0.05(+0.83%)
Sep 21, 2009 5.315 5.540 5.157 5.540 1,082 +0.21(+3.90%)
Sep 18, 2009 5.668 5.668 5.332 5.332 1,498 -0.22(-4.04%)
Sep 17, 2009 5.556 5.556 5.556 5.556 129 +0.00(+0.00%)
Sep 16, 2009 5.631 5.631 5.122 5.556 1,290 +0.37(+7.22%)
Sep 15, 2009 5.149 5.456 5.149 5.182 4,776 +0.03(+0.52%)
Sep 14, 2009 5.198 5.198 4.907 5.155 1,202 +0.14(+2.72%)
Sep 11, 2009 5.019 5.019 5.019 5.019 120 -0.17(-3.30%)
Sep 08, 2009 5.190 5.190 5.190 5.190 841 -0.10(-1.89%)
Sep 03, 2009 4.999 5.290 5.290 5.290 841 +0.30(+6.00%)
Sep 02, 2009 4.999 4.999 4.991 4.991 480 -0.32(-6.10%)
Sep 01, 2009 5.007 5.315 5.007 5.315 432 -0.07(-1.39%)
Aug 31, 2009 5.282 5.485 5.282 5.390 721 +0.19(+3.60%)
Aug 28, 2009 5.215 5.215 4.996 5.203 2,302 -0.35(-6.33%)
Aug 27, 2009 5.198 5.554 5.198 5.554 430 +0.52(+10.38%)
Aug 26, 2009 5.398 5.398 5.032 5.032 949 +0.00(+0.00%)
Aug 25, 2009 5.057 5.373 5.032 5.032 3,626 +0.00(+0.00%)
Aug 24, 2009 5.406 5.406 5.032 5.032 841 -0.92(-15.50%)
Aug 21, 2009 5.980 5.980 5.115 5.955 2,416 +0.32(+5.60%)
Aug 20, 2009 5.989 5.989 5.016 5.639 854 -0.29(-4.91%)
Aug 19, 2009 6.024 6.039 5.930 5.930 402 +0.33(+5.82%)
Aug 18, 2009 5.947 5.947 5.406 5.604 1,531 -0.03(-0.50%)
Aug 17, 2009 6.180 6.180 5.633 5.633 6,132 -0.28(-4.75%)
Aug 14, 2009 6.005 6.292 5.914 5.914 2,039 -0.24(-3.92%)
Aug 13, 2009 6.355 6.355 6.155 6.155 3,366 +0.06(+1.02%)
Aug 12, 2009 6.355 6.355 5.947 6.093 7,229 -0.35(-5.48%)
Aug 11, 2009 6.446 6.446 6.446 6.446 120 +0.10(+1.57%)
Aug 10, 2009 5.989 6.479 5.955 6.346 4,662 +0.35(+5.83%)
Aug 07, 2009 6.072 6.438 5.997 5.997 25,817 -0.17(-2.70%)
Aug 06, 2009 6.646 6.646 5.822 6.163 5,167 +0.02(+0.30%)
Aug 05, 2009 6.155 6.729 5.989 6.145 14,874 +0.09(+1.48%)
Aug 04, 2009 6.155 6.155 5.997 6.055 2,644 +0.06(+0.97%)
Aug 03, 2009 6.479 6.479 5.905 5.997 7,647 -0.07(-1.23%)
Jul 31, 2009 6.197 6.488 6.072 6.072 9,648 +0.12(+2.10%)
Jul 30, 2009 5.947 5.947 5.947 5.947 120 -0.54(-8.33%)
Jul 29, 2009 6.488 6.554 6.313 6.488 1,684 -0.20(-2.99%)
Jul 28, 2009 6.205 7.045 6.205 6.687 10,791 +0.44(+7.06%)
Jul 27, 2009 6.163 6.247 6.163 6.247 2,327 -0.24(-3.72%)
Jul 24, 2009 7.062 7.062 6.488 6.488 8,994 -0.58(-8.24%)
Jul 23, 2009 6.238 7.344 6.238 7.070 17,888 +1.04(+17.24%)
Jul 22, 2009 6.030 6.030 5.822 6.030 13,946 +0.10(+1.68%)
Jul 21, 2009 5.997 6.039 5.930 5.930 480 -0.30(-4.81%)
Jul 20, 2009 6.213 6.238 6.213 6.230 841 -0.25(-3.85%)
Jul 17, 2009 6.571 6.571 6.405 6.479 1,504 +0.22(+3.45%)
Jul 16, 2009 6.022 6.571 6.022 6.263 18,573 +0.02(+0.40%)
Jul 15, 2009 6.113 6.238 5.822 6.238 1,923 +0.00(+0.07%)
Jul 14, 2009 6.234 6.234 6.234 6.234 120 -0.02(-0.33%)
Jul 13, 2009 5.997 6.371 5.997 6.255 9,109 +0.19(+3.15%)
Jul 10, 2009 6.596 6.596 5.806 6.064 11,706 -0.01(-0.14%)
Jul 09, 2009 6.097 6.101 5.930 6.072 841 +0.00(+0.00%)
Jul 08, 2009 6.429 6.588 5.864 6.072 3,849 +0.44(+7.83%)
Jul 07, 2009 5.756 6.238 5.577 5.631 721 -0.76(-11.85%)
Jul 02, 2009 6.388 6.388 6.388 6.388 0 +0.34(+5.64%)
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.