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 (%)
Nov 30, 2023 10.60 10.64 10.45 10.52 41,495 +0.04(+0.37%)
Nov 29, 2023 10.35 10.67 10.30 10.48 106,112 +0.19(+1.81%)
Nov 28, 2023 10.33 10.44 10.27 10.30 51,065 -0.03(-0.29%)
Nov 27, 2023 10.34 10.47 10.32 10.33 28,728 -0.11(-1.03%)
Nov 24, 2023 10.41 10.56 10.39 10.43 8,538 -0.03(-0.28%)
Nov 22, 2023 10.47 10.59 10.35 10.46 26,164 +0.12(+1.14%)
Nov 21, 2023 10.31 10.48 10.31 10.35 15,878 -0.10(-0.94%)
Nov 20, 2023 10.48 10.61 10.40 10.44 34,538 -0.06(-0.56%)
Nov 17, 2023 10.35 10.55 10.26 10.50 61,620 +0.24(+2.29%)
Nov 16, 2023 10.30 10.30 10.18 10.27 23,659 -0.01(-0.10%)
Nov 15, 2023 10.29 10.49 10.28 10.28 70,923 -0.02(-0.19%)
Nov 14, 2023 10.15 10.61 9.866 10.30 100,789 +0.41(+4.17%)
Nov 13, 2023 9.856 9.954 9.729 9.885 18,235 +0.00(+0.00%)
Nov 10, 2023 9.846 9.954 9.778 9.885 24,253 +0.07(+0.70%)
Nov 09, 2023 9.944 10.10 9.699 9.817 17,790 -0.08(-0.79%)
Nov 08, 2023 10.10 10.10 9.846 9.895 22,305 -0.15(-1.47%)
Nov 07, 2023 10.12 10.22 9.984 10.04 23,966 -0.05(-0.49%)
Nov 06, 2023 10.12 10.18 9.985 10.09 17,727 -0.02(-0.19%)
Nov 03, 2023 10.19 10.19 9.951 10.11 43,812 +0.11(+1.07%)
Nov 02, 2023 9.849 10.13 9.703 10.00 25,793 +0.31(+3.20%)
Nov 01, 2023 9.635 9.820 9.548 9.694 17,377 +0.04(+0.40%)
Oct 31, 2023 9.519 9.829 9.519 9.655 32,072 +0.14(+1.43%)
Oct 30, 2023 9.402 9.655 9.325 9.519 33,504 +0.19(+2.08%)
Oct 27, 2023 9.412 9.499 9.179 9.325 33,888 -0.04(-0.41%)
Oct 26, 2023 9.461 9.694 9.325 9.364 27,517 +0.16(+1.69%)
Oct 25, 2023 9.218 9.344 9.102 9.208 27,965 -0.10(-1.04%)
Oct 24, 2023 9.305 9.383 9.077 9.305 26,118 +0.02(+0.21%)
Oct 23, 2023 9.383 9.587 9.267 9.286 34,341 -0.18(-1.95%)
Oct 20, 2023 9.694 9.694 9.441 9.470 33,000 -0.20(-2.11%)
Oct 19, 2023 9.664 9.994 9.635 9.674 29,860 +0.05(+0.50%)
Oct 18, 2023 9.713 9.781 9.519 9.626 24,546 -0.13(-1.29%)
Oct 17, 2023 9.732 10.05 9.732 9.752 40,011 +0.07(+0.70%)
Oct 16, 2023 9.664 9.859 9.660 9.684 34,524 +0.13(+1.32%)
Oct 13, 2023 9.791 9.791 9.548 9.558 32,761 -0.15(-1.50%)
Oct 12, 2023 9.761 9.781 9.664 9.703 35,471 -0.12(-1.19%)
Oct 11, 2023 9.703 9.888 9.650 9.820 53,456 +0.14(+1.40%)
Oct 10, 2023 9.664 9.810 9.645 9.684 40,793 +0.02(+0.20%)
Oct 09, 2023 9.626 9.742 9.626 9.664 22,951 -0.01(-0.10%)
Oct 06, 2023 9.732 9.732 9.616 9.674 27,405 -0.01(-0.15%)
Oct 05, 2023 9.548 9.713 9.529 9.689 39,761 +0.14(+1.47%)
Oct 04, 2023 9.655 9.655 9.412 9.548 34,392 +0.04(+0.41%)
Oct 03, 2023 9.597 9.752 9.441 9.509 37,124 -0.11(-1.11%)
Oct 02, 2023 9.635 9.907 9.587 9.616 46,298 -0.08(-0.85%)
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%)
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.