Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

12.08 +0.10 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 11.40 11.56 11.38 11.52 1,746 +0.29(+2.59%)
Jan 30, 2017 11.23 11.23 11.23 11.23 393 -0.17(-1.46%)
Jan 26, 2017 11.40 11.40 11.40 492 +0.12(+1.11%)
Jan 25, 2017 11.28 11.40 11.27 11.27 4,956 +0.02(+0.18%)
Jan 24, 2017 11.25 11.25 11.25 11.25 397 -0.27(-2.34%)
Jan 23, 2017 11.44 11.52 11.44 11.52 1,894 +0.17(+1.47%)
Jan 20, 2017 11.23 11.44 11.23 11.35 1,894 +0.08(+0.74%)
Jan 19, 2017 10.98 11.40 10.98 11.27 5,043 +0.00(+0.00%)
Jan 18, 2017 11.31 11.64 11.23 11.27 4,720 -0.08(-0.73%)
Jan 17, 2017 11.23 11.40 11.23 11.35 4,318 +0.08(+0.74%)
Jan 13, 2017 11.27 11.27 11.27 0 +0.00(+0.00%)
Jan 12, 2017 11.35 11.81 11.23 11.27 114,588 -0.08(-0.73%)
Jan 11, 2017 11.27 11.35 11.27 11.35 1,498 +0.08(+0.74%)
Jan 10, 2017 11.23 11.35 11.23 11.27 6,376 -0.08(-0.73%)
Jan 09, 2017 11.35 11.35 11.28 11.35 5,251 +0.04(+0.37%)
Jan 06, 2017 11.35 11.35 10.85 11.31 39,845 +0.08(+0.74%)
Jan 05, 2017 11.35 11.35 11.23 11.23 5,435 -0.08(-0.74%)
Jan 04, 2017 11.19 11.40 11.07 11.31 23,250 +0.25(+2.26%)
Jan 03, 2017 11.06 11.06 10.81 11.06 5,108 +0.08(+0.76%)
Dec 30, 2016 10.98 10.98 10.98 0 +0.14(+1.26%)
Dec 29, 2016 10.73 10.84 10.73 10.84 830 +0.21(+1.93%)
Dec 28, 2016 10.73 10.73 10.64 10.64 348 -0.01(-0.09%)
Dec 27, 2016 10.56 10.69 10.52 10.65 21,008 +0.21(+1.99%)
Dec 23, 2016 10.44 10.44 10.44 0 +0.04(+0.40%)
Dec 22, 2016 10.02 10.48 10.02 10.40 21,711 +0.08(+0.81%)
Dec 21, 2016 9.985 10.36 9.985 10.31 12,185 +0.23(+2.23%)
Dec 20, 2016 9.981 10.23 9.981 10.09 6,618 +0.67(+7.06%)
Dec 19, 2016 9.981 9.981 9.423 9.423 2,470 -0.56(-5.59%)
Dec 16, 2016 10.23 10.23 9.981 9.981 4,643 -0.25(-2.44%)
Dec 15, 2016 9.524 10.31 9.357 10.23 25,275 +0.96(+10.31%)
Dec 14, 2016 10.06 10.30 9.274 9.274 28,379 -1.04(-10.12%)
Dec 13, 2016 9.773 10.32 9.773 10.32 8,500 +0.34(+3.38%)
Dec 12, 2016 9.856 9.981 9.856 9.981 1,273 +0.00(+0.00%)
Dec 09, 2016 9.940 10.13 9.274 9.981 7,393 +0.12(+1.27%)
Dec 08, 2016 10.19 10.36 9.856 9.856 15,606 -0.08(-0.84%)
Dec 07, 2016 9.773 10.44 9.773 9.940 2,069 +0.25(+2.58%)
Dec 06, 2016 9.524 9.732 9.524 9.690 3,395 +0.08(+0.87%)
Dec 05, 2016 9.732 9.732 9.440 9.607 4,497 +0.04(+0.43%)
Dec 02, 2016 9.357 9.690 9.357 9.565 3,267 +0.25(+2.68%)
Dec 01, 2016 9.440 9.440 9.274 9.316 6,703 -0.08(-0.89%)
Nov 30, 2016 9.316 9.399 9.274 9.399 1,574 +0.06(+0.67%)
Nov 29, 2016 9.316 9.357 9.316 9.336 7,270 +0.06(+0.67%)
Nov 28, 2016 9.307 9.316 9.001 9.274 6,667 +0.00(+0.00%)
Nov 25, 2016 9.066 9.274 9.066 9.274 1,068 +0.21(+2.29%)
Nov 23, 2016 9.066 9.066 9.066 0 -0.21(-2.24%)
Nov 22, 2016 8.983 9.274 8.983 9.274 17,928 +0.37(+4.21%)
Nov 21, 2016 8.733 8.941 8.733 8.900 12,330 +0.21(+2.39%)
Nov 18, 2016 8.609 8.858 8.609 8.692 3,253 -0.08(-0.95%)
Nov 17, 2016 8.817 8.817 8.733 8.775 14,762 -0.04(-0.47%)
Nov 16, 2016 8.609 8.858 8.567 8.817 14,738 +0.25(+2.91%)
Nov 15, 2016 8.609 8.609 8.484 8.567 4,460 +0.15(+1.73%)
Nov 14, 2016 8.484 8.567 8.422 8.422 2,272 -0.06(-0.74%)
Nov 11, 2016 8.318 8.484 8.318 8.484 975 +0.42(+5.15%)
Nov 10, 2016 8.276 8.442 7.860 8.068 68,891 +0.00(+0.00%)
Nov 09, 2016 8.026 8.151 8.026 8.068 7,379 +0.00(+0.00%)
Nov 08, 2016 8.193 8.234 8.151 8.068 23,245 -0.12(-1.52%)
Nov 07, 2016 8.234 8.234 8.193 8.193 3,870 +0.00(+0.00%)
Nov 04, 2016 8.484 8.484 8.193 8.193 459 -0.04(-0.51%)
Nov 03, 2016 8.234 8.234 8.234 8.234 324 +0.04(+0.51%)
Nov 02, 2016 8.379 8.401 8.193 8.193 16,811 -0.17(-1.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.