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 )

11.30 +0.10 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2009 6.510 7.099 6.510 7.040 23,051 +0.83(+13.40%)
Apr 29, 2009 6.510 6.594 5.477 6.208 38,782 -0.04(-0.67%)
Apr 28, 2009 5.721 6.401 5.578 6.250 9,269 +0.22(+3.62%)
Apr 27, 2009 6.594 6.636 5.964 6.032 6,180 -0.35(-5.53%)
Apr 24, 2009 6.359 6.384 6.342 6.384 852 -0.34(-5.00%)
Apr 23, 2009 6.721 6.721 6.721 6.721 595 +0.21(+3.30%)
Apr 22, 2009 6.132 6.506 6.132 6.506 1,696 +0.46(+7.56%)
Apr 21, 2009 6.275 6.342 5.536 6.048 3,952 -0.67(-10.00%)
Apr 20, 2009 6.721 6.721 5.931 6.721 1,672 +0.76(+12.68%)
Apr 17, 2009 6.519 6.519 5.872 5.964 2,440 -0.74(-11.03%)
Apr 16, 2009 6.704 6.704 6.704 6.704 238 +0.10(+1.53%)
Apr 15, 2009 6.695 6.721 6.603 6.603 357 +0.02(+0.26%)
Apr 14, 2009 6.216 6.586 5.801 6.586 8,654 +0.40(+6.52%)
Apr 13, 2009 6.208 6.208 5.864 6.183 19,427 +0.46(+8.08%)
Apr 09, 2009 5.721 5.721 5.721 5.721 145 -0.04(-0.73%)
Apr 08, 2009 5.805 5.805 5.494 5.763 4,761 +0.10(+1.78%)
Apr 06, 2009 5.780 5.662 5.662 5.662 1,547 +0.21(+3.85%)
Apr 03, 2009 5.217 5.880 5.217 5.452 5,944 +0.12(+2.20%)
Apr 02, 2009 5.334 5.334 5.334 5.334 119 +0.02(+0.32%)
Apr 01, 2009 5.150 6.015 5.150 5.318 9,055 -0.05(-0.94%)
Mar 31, 2009 5.166 5.536 5.066 5.368 8,077 -0.24(-4.34%)
Mar 30, 2009 5.528 6.090 5.015 5.612 13,997 +0.57(+11.33%)
Mar 26, 2009 5.040 5.082 5.040 5.040 1,309 -0.39(-7.12%)
Mar 24, 2009 5.225 5.427 5.225 5.427 535 -0.01(-0.15%)
Mar 18, 2009 5.435 5.435 5.435 5.435 0 +0.60(+12.48%)
Mar 17, 2009 4.832 4.832 4.832 4.832 195 +0.31(+6.91%)
Mar 16, 2009 4.688 4.688 4.520 4.520 476 -0.02(-0.37%)
Mar 13, 2009 3.990 4.536 3.789 4.536 6,231 -0.32(-6.50%)
Mar 12, 2009 4.570 4.852 4.528 4.852 5,157 +0.28(+6.17%)
Mar 11, 2009 4.931 4.956 4.570 4.570 1,666 +0.37(+8.80%)
Mar 10, 2009 4.200 4.232 4.200 4.200 928 -0.13(-3.10%)
Mar 09, 2009 4.335 4.335 4.335 4.335 119 -0.10(-2.27%)
Mar 06, 2009 5.040 5.040 4.419 4.436 5,055 -0.61(-12.15%)
Mar 05, 2009 5.049 5.049 5.049 5.049 773 -0.32(-5.95%)
Feb 26, 2009 5.368 5.368 5.368 5.368 595 -0.01(-0.16%)
Feb 24, 2009 5.586 5.376 5.376 5.376 1,904 -0.22(-3.90%)
Feb 23, 2009 5.595 5.595 5.595 5.595 238 -0.62(-10.00%)
Feb 13, 2009 6.216 6.216 6.216 6.216 0 +0.00(+0.00%)
Feb 12, 2009 6.216 7.443 6.216 6.216 3,690 -0.25(-3.90%)
Feb 11, 2009 5.872 6.468 5.872 6.468 1,785 +0.43(+7.17%)
Feb 10, 2009 6.216 6.216 6.036 6.036 2,305 +0.02(+0.35%)
Feb 09, 2009 6.015 6.015 6.015 6.015 297 -0.13(-2.19%)
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.