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 (%)
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%)
Aug 01, 2008 8.733 8.733 8.733 8.733 0 +0.00(+0.00%)
Jul 31, 2008 8.733 8.733 8.733 8.733 242 +0.00(+0.00%)
Jul 30, 2008 8.858 8.858 8.733 8.733 619 -0.33(-3.67%)
Jul 29, 2008 9.066 9.066 9.058 9.066 1,611 +0.21(+2.35%)
Jul 28, 2008 8.858 8.858 8.858 8.858 512 -0.27(-3.01%)
Jul 25, 2008 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
Jul 24, 2008 8.808 9.391 8.808 9.133 1,905 +0.77(+9.25%)
Jul 23, 2008 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Jul 22, 2008 8.359 8.359 8.359 8.359 358 -0.90(-9.70%)
Jul 21, 2008 8.243 9.565 8.243 9.257 2,771 -0.31(-3.22%)
Jul 18, 2008 9.565 9.565 9.565 9.565 360 +0.98(+11.43%)
Jul 17, 2008 8.526 8.584 8.318 8.584 1,692 +0.68(+8.63%)
Jul 16, 2008 7.710 8.318 7.710 7.902 585 +0.54(+7.34%)
Jul 15, 2008 7.902 7.902 7.070 7.361 1,142 -0.96(-11.59%)
Jul 14, 2008 9.149 9.191 8.326 8.326 46,137 -0.70(-7.74%)
Jul 11, 2008 9.074 9.208 8.326 9.025 8,068 +0.62(+7.32%)
Jul 10, 2008 8.941 8.941 8.409 8.409 1,204 +0.03(+0.40%)
Jul 09, 2008 9.241 9.241 8.376 8.376 3,255 -1.30(-13.41%)
Jul 08, 2008 9.145 9.673 9.145 9.673 1,322 +0.76(+8.57%)
Jul 07, 2008 9.191 9.199 8.910 8.910 2,284 -0.28(-3.06%)
Jul 04, 2008 9.233 9.233 9.191 9.191 601 +0.00(+0.00%)
Jul 03, 2008 9.233 9.233 9.191 9.191 601 -0.04(-0.45%)
Jul 02, 2008 9.233 9.233 9.233 9.233 0 +0.00(+0.00%)
Jul 01, 2008 9.257 9.257 9.233 9.233 639 -0.21(-2.20%)
Jun 30, 2008 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 27, 2008 9.440 9.442 9.440 9.440 6,113 +0.00(+0.00%)
Jun 26, 2008 9.440 9.440 9.440 9.440 601 -0.09(-0.96%)
Jun 25, 2008 9.532 9.532 9.532 9.532 0 +0.00(+0.00%)
Jun 24, 2008 9.532 9.532 9.532 9.532 0 +0.00(+0.00%)
Jun 23, 2008 9.524 9.532 9.524 9.532 1,322 +0.01(+0.09%)
Jun 20, 2008 9.593 9.593 9.524 9.524 3,829 +0.00(+0.00%)
Jun 19, 2008 9.524 9.524 9.524 9.524 1,043 +0.00(+0.00%)
Jun 18, 2008 9.524 9.524 9.524 9.524 675 +0.00(+0.00%)
Jun 17, 2008 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Jun 16, 2008 9.524 9.524 9.524 9.524 0 +0.00(+0.00%)
Jun 13, 2008 9.981 9.981 9.524 9.524 2,188 -0.04(-0.43%)
Jun 12, 2008 9.574 9.574 9.565 9.565 703 -0.12(-1.29%)
Jun 11, 2008 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jun 10, 2008 9.690 9.690 9.690 9.690 150 +0.03(+0.34%)
Jun 09, 2008 9.657 9.657 9.657 9.657 0 +0.00(+0.00%)
Jun 06, 2008 9.316 9.657 9.316 9.657 3,546 +0.13(+1.40%)
Jun 05, 2008 9.524 9.524 9.524 9.524 601 -0.11(-1.12%)
Jun 04, 2008 9.066 9.632 9.066 9.632 4,207 +0.62(+6.93%)
Jun 03, 2008 8.692 9.149 8.692 9.008 3,890 +0.59(+6.96%)
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.