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, 2012 3.161 3.211 2.969 3.061 4,307 -0.09(-2.90%)
Sep 27, 2012 3.152 3.152 3.152 3.152 120 +0.07(+2.43%)
Sep 26, 2012 3.078 3.078 3.078 3.078 120 +0.02(+0.54%)
Sep 25, 2012 3.061 3.061 3.061 3.061 120 +0.02(+0.55%)
Sep 24, 2012 3.202 3.244 3.044 3.044 2,818 -0.22(-6.87%)
Sep 21, 2012 3.169 3.319 3.144 3.269 3,929 +0.12(+3.69%)
Sep 20, 2012 3.211 3.211 3.152 3.152 1,318 +0.10(+3.27%)
Sep 19, 2012 3.061 3.086 3.036 3.053 1,504 -0.02(-0.54%)
Sep 18, 2012 3.044 3.078 2.961 3.069 10,739 -0.01(-0.22%)
Sep 17, 2012 2.911 3.111 2.911 3.076 9,618 +0.20(+6.88%)
Sep 14, 2012 3.161 3.377 2.678 2.878 127,758 -0.28(-8.95%)
Sep 13, 2012 3.260 3.535 2.886 3.161 30,770 -0.24(-7.09%)
Sep 12, 2012 3.468 3.535 3.211 3.402 13,086 +0.00(+0.00%)
Sep 11, 2012 3.818 3.818 3.359 3.402 1,434 -0.25(-6.83%)
Sep 10, 2012 3.676 3.826 3.369 3.651 8,206 +0.02(+0.46%)
Sep 07, 2012 3.177 3.660 3.119 3.635 8,806 +0.31(+9.25%)
Sep 06, 2012 3.327 3.327 3.161 3.327 6,568 +0.02(+0.76%)
Sep 05, 2012 3.302 3.302 3.302 3.302 360 -0.01(-0.25%)
Aug 31, 2012 3.493 3.310 3.310 3.310 1,202 -0.18(-5.24%)
Aug 30, 2012 3.423 3.493 3.423 3.493 480 +0.06(+1.69%)
Aug 27, 2012 3.435 3.435 3.435 3.435 240 -0.05(-1.43%)
Aug 24, 2012 3.377 3.485 3.377 3.485 4,559 +0.03(+0.96%)
Aug 23, 2012 3.410 3.477 3.410 3.452 841 +0.04(+1.22%)
Aug 22, 2012 3.452 3.477 3.410 3.410 3,246 -0.07(-2.15%)
Aug 21, 2012 3.485 3.485 3.485 3.485 961 +0.17(+5.01%)
Aug 20, 2012 3.510 3.510 3.319 3.319 1,683 -0.17(-4.77%)
Aug 17, 2012 3.327 3.577 3.327 3.485 3,272 +0.16(+4.75%)
Aug 16, 2012 3.419 3.419 3.327 3.327 3,469 -0.04(-1.23%)
Aug 15, 2012 3.377 3.377 3.369 3.369 480 -0.09(-2.64%)
Aug 11, 2012 3.460 3.460 3.460 0 +0.00(+0.00%)
Aug 10, 2012 3.460 3.460 3.460 3.460 120 +0.13(+4.00%)
Aug 08, 2012 3.327 3.327 3.327 3.327 120 -0.02(-0.50%)
Aug 07, 2012 3.344 3.344 3.344 3.344 140 -0.11(-3.13%)
Aug 06, 2012 3.585 3.585 3.352 3.452 3,365 -0.09(-2.58%)
Aug 03, 2012 3.427 3.872 3.427 3.543 5,942 +0.07(+1.91%)
Aug 02, 2012 3.485 3.493 3.477 3.477 2,404 +0.15(+4.50%)
Jul 31, 2012 3.327 3.327 3.327 3.327 6,852 +0.00(+0.00%)
Jul 30, 2012 3.327 3.327 3.327 3.327 1,724 +0.04(+1.27%)
Jul 27, 2012 3.743 3.743 3.244 3.285 10,492 -0.25(-7.06%)
Jul 26, 2012 3.460 4.084 3.460 3.535 15,636 -0.55(-13.44%)
Jul 25, 2012 4.084 4.084 4.084 4.084 360 +0.13(+3.37%)
Jul 24, 2012 4.067 4.134 3.951 3.951 2,313 +0.08(+2.15%)
Jul 23, 2012 4.034 4.101 3.826 3.868 4,319 -0.21(-5.10%)
Jul 20, 2012 4.076 4.076 4.076 4.076 120 -0.17(-3.92%)
Jul 19, 2012 4.084 4.554 4.084 4.242 2,043 +0.17(+4.08%)
Jul 18, 2012 4.225 4.342 4.076 4.076 4,568 -0.14(-3.35%)
Jul 17, 2012 4.009 4.558 4.009 4.217 1,683 +0.06(+1.40%)
Jul 16, 2012 3.851 4.367 3.851 4.159 17,144 +0.32(+8.23%)
Jul 13, 2012 4.076 4.175 3.843 3.843 2,404 -0.30(-7.23%)
Jul 12, 2012 4.126 4.171 4.084 4.142 2,644 -0.17(-3.86%)
Jul 11, 2012 4.225 4.309 3.843 4.309 6,791 +0.32(+7.92%)
Jul 10, 2012 3.943 4.163 3.943 3.992 2,786 +0.12(+3.23%)
Jul 09, 2012 3.909 4.076 3.859 3.868 3,501 +0.05(+1.31%)
Jul 06, 2012 3.784 3.934 3.784 3.818 2,953 -0.17(-4.18%)
Jul 03, 2012 4.059 3.984 3.984 3.984 6,852 -0.35(-8.06%)
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.