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, 2010 6.721 6.721 6.090 6.200 8,162 -0.29(-4.53%)
Apr 29, 2010 6.678 6.721 6.384 6.494 12,094 -0.14(-2.15%)
Apr 28, 2010 6.460 6.687 6.216 6.636 15,991 +0.21(+3.27%)
Apr 27, 2010 6.721 6.763 6.216 6.426 13,365 -0.46(-6.71%)
Apr 26, 2010 6.048 7.065 6.048 6.889 22,764 +1.01(+17.14%)
Apr 23, 2010 5.893 6.048 5.881 5.881 1,571 -0.17(-2.78%)
Apr 22, 2010 5.872 6.116 5.796 6.048 4,728 +0.08(+1.27%)
Apr 21, 2010 5.586 6.229 5.494 5.973 22,714 +0.49(+8.88%)
Apr 20, 2010 5.847 5.880 5.469 5.486 5,091 -0.24(-4.11%)
Apr 19, 2010 6.141 6.254 5.591 5.721 2,756 -0.32(-5.29%)
Apr 16, 2010 6.342 6.368 5.964 6.040 6,184 -0.39(-6.14%)
Apr 15, 2010 6.267 6.678 6.099 6.435 14,747 -0.03(-0.52%)
Apr 14, 2010 5.796 6.704 5.796 6.468 38,170 +0.36(+5.91%)
Apr 13, 2010 6.267 6.405 6.090 6.107 11,551 -0.29(-4.59%)
Apr 12, 2010 6.132 6.594 5.586 6.401 37,279 +0.27(+4.38%)
Apr 09, 2010 6.351 6.552 5.939 6.132 5,273 -0.17(-2.67%)
Apr 08, 2010 6.326 6.712 5.880 6.300 33,803 -0.31(-4.70%)
Apr 07, 2010 6.611 6.721 6.300 6.611 31,536 +0.13(+2.08%)
Apr 06, 2010 5.956 6.636 5.628 6.477 103,827 +0.60(+10.14%)
Apr 05, 2010 4.956 6.426 4.956 5.880 45,525 +0.92(+18.64%)
Apr 01, 2010 5.040 4.956 4.956 4.956 4,285 +0.05(+1.03%)
Mar 31, 2010 4.524 5.091 4.503 4.906 26,589 +0.37(+8.15%)
Mar 30, 2010 3.940 4.619 3.940 4.536 28,582 +0.76(+20.00%)
Mar 29, 2010 3.461 3.990 3.402 3.780 47,774 +0.21(+5.88%)
Mar 26, 2010 3.570 3.570 3.570 3.570 1,504 -0.09(-2.52%)
Mar 25, 2010 3.654 3.696 3.654 3.663 3,668 -0.05(-1.36%)
Mar 24, 2010 3.411 3.713 3.411 3.713 1,847 +0.17(+4.74%)
Mar 22, 2010 3.545 3.545 3.545 3.545 0 +0.04(+1.20%)
Mar 19, 2010 3.444 3.570 3.373 3.503 8,391 -0.13(-3.47%)
Mar 18, 2010 3.780 3.780 3.537 3.629 6,488 -0.07(-1.82%)
Mar 17, 2010 3.654 3.696 3.570 3.696 5,169 +0.03(+0.92%)
Mar 16, 2010 3.747 3.747 3.663 3.663 535 +0.21(+6.08%)
Mar 15, 2010 3.419 3.453 3.385 3.453 1,071 -0.06(-1.67%)
Mar 12, 2010 3.419 3.511 3.369 3.511 1,118 +0.13(+3.98%)
Mar 11, 2010 3.520 3.520 3.377 3.377 238 +0.01(+0.25%)
Mar 10, 2010 3.528 3.558 3.364 3.369 21,657 +0.01(+0.25%)
Mar 08, 2010 3.360 3.360 3.360 3.360 0 +0.08(+2.56%)
Mar 05, 2010 3.184 3.276 3.184 3.276 3,666 +0.09(+2.90%)
Mar 04, 2010 3.234 3.243 3.108 3.184 7,392 +0.03(+1.07%)
Mar 03, 2010 3.075 3.150 3.075 3.150 1,739 -0.04(-1.32%)
Mar 02, 2010 3.209 3.238 3.192 3.192 1,190 +0.15(+4.97%)
Mar 01, 2010 3.175 3.243 2.940 3.041 26,005 -0.16(-5.11%)
Feb 26, 2010 3.175 3.205 3.175 3.205 238 -0.09(-2.68%)
Feb 24, 2010 3.276 3.293 3.293 3.293 1,071 +0.01(+0.26%)
Feb 23, 2010 3.318 3.360 3.138 3.285 2,956 -0.08(-2.25%)
Feb 22, 2010 3.360 3.360 3.360 3.360 2,074 -0.01(-0.20%)
Feb 19, 2010 3.360 3.377 3.360 3.367 2,061 -0.08(-2.24%)
Feb 18, 2010 3.562 3.570 3.444 3.444 3,154 -0.12(-3.30%)
Feb 17, 2010 3.562 3.713 3.553 3.562 4,168 +0.19(+5.74%)
Feb 16, 2010 3.503 3.612 3.234 3.369 3,928 +0.04(+1.26%)
Feb 12, 2010 3.226 3.327 3.327 3.327 14,998 -0.01(-0.25%)
Feb 11, 2010 3.293 3.335 3.217 3.335 2,222 +0.09(+2.85%)
Feb 10, 2010 3.864 3.864 3.159 3.243 34,654 -0.32(-8.96%)
Feb 09, 2010 3.898 3.898 3.352 3.562 5,219 -0.17(-4.50%)
Feb 05, 2010 3.201 3.730 3.730 3.730 3,095 -0.12(-3.06%)
Feb 03, 2010 3.243 3.847 3.847 3.847 10,118 +0.11(+2.92%)
Feb 02, 2010 3.738 3.738 3.738 3.738 1,428 +0.01(+0.23%)
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.