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, 2010 5.984 5.984 5.984 5.984 224 -0.02(-0.28%)
May 27, 2010 6.113 6.113 5.822 6.001 3,396 -0.03(-0.48%)
May 26, 2010 6.238 6.238 6.030 6.030 3,178 +0.02(+0.28%)
May 25, 2010 6.271 6.271 5.864 6.014 7,398 -0.79(-11.66%)
May 24, 2010 6.238 6.807 6.238 6.807 1,350 -0.15(-2.22%)
May 21, 2010 6.887 6.962 6.654 6.962 3,267 -0.05(-0.71%)
May 20, 2010 6.687 7.012 6.571 7.012 3,723 +0.04(+0.60%)
May 19, 2010 6.737 7.453 6.604 6.970 4,812 +0.01(+0.18%)
May 18, 2010 6.912 6.978 6.664 6.958 2,326 -0.08(-1.18%)
May 17, 2010 6.696 7.070 6.671 7.041 943 +0.27(+3.99%)
May 14, 2010 6.646 7.041 6.371 6.771 4,984 +0.06(+0.87%)
May 13, 2010 6.521 6.712 6.467 6.712 625 +0.06(+0.87%)
May 12, 2010 6.654 6.654 6.654 6.654 360 +0.06(+0.88%)
May 11, 2010 6.687 6.687 6.596 6.596 1,202 -0.22(-3.29%)
May 10, 2010 6.879 7.648 6.579 6.820 9,017 -0.35(-4.87%)
May 07, 2010 7.245 7.486 7.170 7.170 7,987 -0.03(-0.46%)
May 06, 2010 6.488 7.694 6.446 7.203 57,461 +0.77(+12.03%)
May 05, 2010 6.546 6.862 6.238 6.429 10,256 -0.03(-0.51%)
May 04, 2010 6.247 6.596 6.080 6.463 14,220 -0.02(-0.38%)
May 03, 2010 6.413 6.596 6.238 6.488 12,129 +0.35(+5.69%)
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%)
Apr 01, 2010 4.991 4.907 4.907 4.907 4,328 +0.05(+1.03%)
Mar 31, 2010 4.479 5.040 4.458 4.857 26,855 +0.37(+8.15%)
Mar 30, 2010 3.901 4.573 3.901 4.491 28,867 +0.75(+20.00%)
Mar 29, 2010 3.427 3.951 3.369 3.743 48,252 +0.21(+5.88%)
Mar 26, 2010 3.535 3.535 3.535 3.535 1,519 -0.09(-2.52%)
Mar 25, 2010 3.618 3.660 3.618 3.626 3,705 -0.05(-1.36%)
Mar 24, 2010 3.377 3.676 3.377 3.676 1,865 +0.17(+4.74%)
Mar 22, 2010 3.510 3.510 3.510 3.510 0 +0.04(+1.20%)
Mar 19, 2010 3.410 3.535 3.340 3.468 8,474 -0.12(-3.47%)
Mar 18, 2010 3.743 3.743 3.502 3.593 6,553 -0.07(-1.82%)
Mar 17, 2010 3.618 3.660 3.535 3.660 5,221 +0.03(+0.92%)
Mar 16, 2010 3.710 3.710 3.626 3.626 541 +0.21(+6.08%)
Mar 15, 2010 3.385 3.419 3.352 3.419 1,082 -0.06(-1.67%)
Mar 12, 2010 3.385 3.477 3.335 3.477 1,130 +0.13(+3.98%)
Mar 11, 2010 3.485 3.485 3.344 3.344 240 +0.01(+0.25%)
Mar 10, 2010 3.493 3.522 3.331 3.335 21,874 +0.01(+0.25%)
Mar 08, 2010 3.327 3.327 3.327 3.327 0 +0.08(+2.56%)
Mar 05, 2010 3.152 3.244 3.152 3.244 3,702 +0.09(+2.90%)
Mar 04, 2010 3.202 3.211 3.078 3.152 7,466 +0.03(+1.07%)
Mar 03, 2010 3.044 3.119 3.044 3.119 1,756 -0.04(-1.32%)
Mar 02, 2010 3.177 3.206 3.161 3.161 1,202 +0.15(+4.97%)
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.