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 (%)
Oct 31, 2014 5.656 5.739 5.656 5.739 9,033 +0.07(+1.32%)
Oct 30, 2014 5.656 5.739 5.656 5.664 2,209 -0.05(-0.80%)
Oct 29, 2014 5.739 5.739 5.656 5.710 2,825 -0.09(-1.58%)
Oct 28, 2014 5.656 5.952 5.656 5.802 13,055 +0.15(+2.57%)
Oct 27, 2014 5.764 5.664 5.656 5.656 822 -0.01(-0.15%)
Oct 24, 2014 5.664 5.664 5.664 5.664 183 -0.00(-0.00%)
Oct 23, 2014 5.664 5.664 5.664 5.664 367 +0.14(+2.56%)
Oct 22, 2014 5.523 5.523 5.523 5.523 199 +0.02(+0.30%)
Oct 21, 2014 5.556 5.614 5.506 5.506 649 -0.08(-1.49%)
Oct 20, 2014 5.323 5.606 5.323 5.589 586 +0.01(+0.15%)
Oct 17, 2014 5.323 5.598 5.323 5.581 1,207 +0.09(+1.67%)
Oct 16, 2014 5.490 5.598 5.490 5.490 2,161 -0.11(-1.93%)
Oct 15, 2014 5.323 5.598 5.323 5.598 2,262 +0.15(+2.75%)
Oct 14, 2014 5.415 5.473 5.415 5.448 2,439 -0.03(-0.61%)
Oct 13, 2014 5.473 5.747 5.747 5.481 1,500 -0.27(-4.63%)
Oct 08, 2014 5.440 5.747 5.747 5.747 1,322 -0.05(-0.86%)
Oct 07, 2014 5.573 5.905 5.573 5.797 2,232 +0.22(+4.03%)
Oct 06, 2014 5.573 5.614 5.573 5.573 1,219 -0.31(-5.23%)
Oct 03, 2014 5.881 5.881 5.881 5.881 120 +0.31(+5.52%)
Oct 02, 2014 5.282 5.905 5.240 5.573 32,937 -0.33(-5.63%)
Oct 01, 2014 5.573 5.905 5.573 5.905 23,710 +0.33(+5.97%)
Sep 29, 2014 5.573 5.573 5.573 5.573 1,683 +0.00(+0.00%)
Sep 24, 2014 5.456 5.573 5.573 5.573 8,536 +0.03(+0.60%)
Sep 23, 2014 5.232 5.540 5.215 5.540 1,259 +0.00(+0.00%)
Sep 22, 2014 5.564 5.564 5.246 5.540 1,110 +0.01(+0.15%)
Sep 19, 2014 5.531 5.406 5.406 5.531 239 +0.12(+2.31%)
Sep 18, 2014 5.406 5.423 5.406 5.406 1,336 -0.20(-3.56%)
Sep 16, 2014 5.606 5.606 5.606 5.606 126 +0.12(+2.12%)
Sep 15, 2014 5.490 5.490 5.490 5.490 138 +0.02(+0.46%)
Sep 11, 2014 5.406 5.465 5.465 5.465 3 +0.02(+0.46%)
Sep 09, 2014 5.423 5.440 5.440 5.440 1,562 +0.03(+0.62%)
Sep 08, 2014 5.207 5.406 5.207 5.406 3,736 -0.11(-1.96%)
Sep 05, 2014 5.515 5.515 5.515 5.515 442 +0.04(+0.76%)
Sep 04, 2014 5.573 5.452 5.282 5.473 25,655 +0.02(+0.38%)
Sep 02, 2014 5.406 5.452 5.452 5.452 93 +0.05(+0.85%)
Aug 29, 2014 5.406 5.406 5.406 5.406 1,803 +0.00(+0.00%)
Aug 28, 2014 5.406 5.406 5.406 5.406 149 -0.05(-0.91%)
Aug 22, 2014 5.398 5.456 5.456 5.456 1,683 -0.11(-1.94%)
Aug 21, 2014 5.564 5.564 5.564 5.564 435 +0.00(+0.00%)
Aug 20, 2014 5.350 5.564 5.350 5.564 480 +0.15(+2.76%)
Aug 18, 2014 5.548 5.415 5.415 5.415 240 +0.01(+0.15%)
Aug 15, 2014 5.352 5.406 5.348 5.406 4,929 +0.06(+1.07%)
Aug 14, 2014 5.427 5.465 5.349 5.349 1,442 +0.00(+0.02%)
Aug 13, 2014 5.323 5.406 5.323 5.348 4,545 -0.10(-1.91%)
Aug 11, 2014 5.381 5.452 5.452 5.452 3,847 -0.15(-2.60%)
Aug 08, 2014 5.564 5.564 5.368 5.598 920 +0.30(+5.65%)
Aug 07, 2014 5.307 5.448 5.282 5.298 6,269 +0.00(+0.00%)
Aug 06, 2014 5.406 5.406 5.290 5.298 7,668 -0.11(-2.00%)
Aug 05, 2014 5.290 5.490 5.290 5.406 5,715 -0.04(-0.76%)
Aug 04, 2014 5.282 5.598 5.282 5.448 29,313 -0.16(-2.82%)
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.