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 29, 2023 9.548 9.839 9.500 9.698 222,747 +0.15(+1.58%)
Sep 28, 2023 9.499 9.645 9.470 9.548 39,350 +0.10(+1.03%)
Sep 27, 2023 9.587 9.587 9.412 9.451 30,395 -0.02(-0.20%)
Sep 26, 2023 9.524 9.524 9.383 9.470 77,604 +0.03(+0.31%)
Sep 25, 2023 9.412 9.470 9.296 9.441 75,509 -0.03(-0.31%)
Sep 22, 2023 9.509 9.616 9.412 9.470 98,847 -0.04(-0.41%)
Sep 21, 2023 9.441 9.597 9.373 9.509 109,298 -0.01(-0.15%)
Sep 20, 2023 9.645 9.703 9.461 9.524 132,397 -0.07(-0.76%)
Sep 19, 2023 9.674 9.897 9.461 9.597 147,609 -0.03(-0.30%)
Sep 18, 2023 9.888 9.888 9.548 9.626 54,454 -0.19(-1.98%)
Sep 15, 2023 9.956 10.07 9.742 9.820 109,914 -0.16(-1.65%)
Sep 14, 2023 9.849 10.01 9.849 9.985 18,396 +0.15(+1.48%)
Sep 13, 2023 9.820 9.917 9.752 9.839 23,071 -0.04(-0.39%)
Sep 12, 2023 9.897 9.926 9.810 9.878 21,226 +0.00(+0.00%)
Sep 11, 2023 10.04 10.12 9.761 9.878 98,405 -0.06(-0.59%)
Sep 08, 2023 9.907 10.07 9.852 9.936 14,475 +0.05(+0.49%)
Sep 07, 2023 9.917 10.00 9.757 9.888 122,583 -0.06(-0.59%)
Sep 06, 2023 10.04 10.16 9.859 9.946 30,588 -0.15(-1.44%)
Sep 05, 2023 10.24 10.25 10.02 10.09 37,309 -0.14(-1.33%)
Sep 01, 2023 10.18 10.31 10.15 10.23 24,899 +0.13(+1.25%)
Aug 31, 2023 10.08 10.27 10.05 10.10 26,356 +0.01(+0.10%)
Aug 30, 2023 10.13 10.29 10.00 10.09 19,351 -0.06(-0.57%)
Aug 29, 2023 10.08 10.20 10.00 10.15 19,887 +0.09(+0.87%)
Aug 28, 2023 10.12 10.27 9.956 10.06 33,355 -0.05(-0.48%)
Aug 25, 2023 10.14 10.29 9.941 10.11 15,533 -0.05(-0.48%)
Aug 24, 2023 10.28 10.43 10.12 10.16 22,301 -0.10(-0.95%)
Aug 23, 2023 10.07 10.37 9.926 10.26 51,359 +0.28(+2.82%)
Aug 22, 2023 10.17 10.17 9.875 9.975 28,977 -0.12(-1.15%)
Aug 21, 2023 10.14 10.14 9.956 10.09 31,672 -0.05(-0.48%)
Aug 18, 2023 9.994 10.30 9.994 10.14 35,927 +0.08(+0.77%)
Aug 17, 2023 10.00 10.13 9.965 10.06 33,081 +0.05(+0.48%)
Aug 16, 2023 10.14 10.14 9.975 10.01 18,697 +0.06(+0.59%)
Aug 15, 2023 10.06 10.06 9.917 9.956 25,314 -0.18(-1.82%)
Aug 14, 2023 10.14 10.28 10.05 10.14 25,553 -0.10(-0.95%)
Aug 11, 2023 10.16 10.36 10.11 10.24 51,223 +0.08(+0.76%)
Aug 10, 2023 10.42 10.48 10.09 10.16 66,714 -0.25(-2.42%)
Aug 09, 2023 10.63 10.67 10.37 10.41 47,311 -0.22(-2.10%)
Aug 08, 2023 10.68 10.79 10.56 10.63 62,283 -0.11(-0.99%)
Aug 07, 2023 10.75 10.90 10.67 10.74 38,914 +0.04(+0.36%)
Aug 04, 2023 10.39 10.79 10.36 10.70 49,747 +0.31(+2.96%)
Aug 03, 2023 10.28 10.42 10.21 10.40 33,584 +0.12(+1.12%)
Aug 02, 2023 10.25 10.37 10.16 10.28 38,793 -0.02(-0.19%)
Aug 01, 2023 10.28 10.30 10.10 10.30 26,259 +0.00(+0.00%)
Jul 31, 2023 10.33 10.35 10.22 10.30 33,542 -0.05(-0.46%)
Jul 28, 2023 10.24 10.72 10.24 10.35 20,654 +0.15(+1.51%)
Jul 27, 2023 10.47 10.54 10.16 10.19 41,066 -0.01(-0.09%)
Jul 26, 2023 9.915 10.32 9.835 10.20 50,186 +0.27(+2.71%)
Jul 25, 2023 9.973 10.14 9.906 9.934 33,066 -0.05(-0.48%)
Jul 24, 2023 9.829 10.07 9.673 9.982 31,919 +0.21(+2.16%)
Jul 21, 2023 9.925 10.02 9.752 9.771 46,872 -0.15(-1.55%)
Jul 20, 2023 9.915 9.944 9.877 9.925 106,716 +0.06(+0.58%)
Jul 19, 2023 9.713 9.867 9.694 9.867 39,790 +0.12(+1.28%)
Jul 18, 2023 9.492 9.877 9.492 9.742 72,303 +0.25(+2.63%)
Jul 17, 2023 9.483 9.608 9.420 9.492 29,795 +0.01(+0.10%)
Jul 14, 2023 9.531 9.531 9.272 9.483 24,761 +0.01(+0.10%)
Jul 13, 2023 9.358 9.704 9.329 9.473 49,917 +0.10(+1.02%)
Jul 12, 2023 9.127 9.541 9.108 9.377 24,762 +0.33(+3.61%)
Jul 11, 2023 9.051 9.204 9.002 9.051 15,338 +0.00(+0.00%)
Jul 10, 2023 8.964 9.094 8.954 9.051 30,138 +0.06(+0.64%)
Jul 07, 2023 8.849 9.070 8.849 8.993 102,121 +0.15(+1.74%)
Jul 06, 2023 8.935 8.935 8.676 8.839 40,294 -0.15(-1.71%)
Jul 05, 2023 9.051 9.127 8.897 8.993 37,589 -0.07(-0.74%)
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.