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 (%)
Apr 29, 2016 7.843 8.002 7.760 7.769 997 -0.37(-4.50%)
Apr 28, 2016 7.985 8.135 7.985 8.135 601 +0.20(+2.52%)
Apr 27, 2016 7.868 7.985 7.827 7.935 4,156 -0.15(-1.85%)
Apr 26, 2016 8.137 8.201 8.085 8.085 3,559 +0.00(+0.00%)
Apr 25, 2016 8.218 8.218 7.852 8.085 8,508 +0.23(+2.97%)
Apr 22, 2016 7.860 8.226 7.810 7.852 7,404 +0.03(+0.43%)
Apr 21, 2016 7.835 8.035 7.810 7.819 9,509 -0.02(-0.21%)
Apr 20, 2016 8.026 8.318 7.827 7.835 33,967 -0.19(-2.38%)
Apr 19, 2016 7.918 8.076 7.918 8.026 7,963 +0.12(+1.58%)
Apr 18, 2016 7.852 7.935 7.835 7.902 3,537 +0.05(+0.64%)
Apr 15, 2016 7.873 8.026 7.836 7.852 3,635 -0.02(-0.32%)
Apr 14, 2016 7.903 8.026 7.719 7.877 4,039 -0.02(-0.32%)
Apr 13, 2016 7.752 7.902 7.735 7.902 5,427 -0.05(-0.63%)
Apr 12, 2016 7.785 8.026 7.784 7.952 8,415 +0.22(+2.80%)
Apr 11, 2016 7.752 7.752 7.694 7.735 950 +0.08(+1.09%)
Apr 08, 2016 7.719 7.719 7.652 7.652 300 -0.15(-1.96%)
Apr 04, 2016 7.810 7.805 7.805 7.805 3 +0.03(+0.36%)
Apr 01, 2016 7.868 7.868 7.760 7.777 1,696 +0.13(+1.74%)
Mar 31, 2016 7.819 7.819 7.644 7.644 6,299 -0.16(-2.03%)
Mar 30, 2016 7.810 7.810 7.677 7.802 1,923 +0.17(+2.18%)
Mar 29, 2016 7.660 7.752 7.636 7.636 3,882 -0.06(-0.76%)
Mar 28, 2016 7.694 7.694 7.694 7.694 987 -0.04(-0.54%)
Mar 22, 2016 7.735 7.735 7.735 7.735 240 +0.06(+0.77%)
Mar 21, 2016 7.752 7.868 7.665 7.676 5,556 +0.02(+0.31%)
Mar 18, 2016 7.685 7.685 7.652 7.653 2,494 -0.12(-1.51%)
Mar 16, 2016 7.769 7.770 7.770 7.770 55 +0.02(+0.24%)
Mar 15, 2016 7.885 7.885 7.685 7.752 1,882 -0.12(-1.48%)
Mar 14, 2016 7.694 7.868 7.652 7.868 1,199 +0.23(+3.02%)
Mar 11, 2016 7.638 7.638 7.638 7.638 943 -0.10(-1.26%)
Mar 10, 2016 7.735 7.735 7.735 7.735 1,790 +0.07(+0.87%)
Mar 09, 2016 7.735 7.735 7.669 7.669 360 +0.16(+2.10%)
Mar 08, 2016 7.527 7.710 7.511 7.511 1,487 -0.22(-2.90%)
Mar 07, 2016 7.453 7.852 7.344 7.735 27,277 +0.31(+4.14%)
Mar 04, 2016 7.428 7.428 7.428 7.428 209 +0.07(+1.02%)
Mar 03, 2016 7.569 7.660 7.353 7.353 834 -0.22(-2.86%)
Mar 02, 2016 7.369 7.993 7.369 7.569 28,312 +0.17(+2.36%)
Mar 01, 2016 7.283 7.394 7.070 7.394 15,068 +0.31(+4.34%)
Feb 29, 2016 7.195 7.236 7.070 7.087 18,697 -0.10(-1.39%)
Feb 25, 2016 7.186 7.186 7.186 7.186 38 +0.03(+0.47%)
Feb 24, 2016 7.186 7.444 7.120 7.153 5,279 +0.21(+2.99%)
Feb 23, 2016 7.365 7.544 6.871 6.945 8,206 -0.42(-5.65%)
Feb 19, 2016 7.361 7.361 7.361 7.361 75 -0.00(-0.06%)
Feb 18, 2016 7.319 7.365 7.319 7.365 2,810 +0.05(+0.62%)
Feb 17, 2016 7.403 7.561 7.319 7.320 2,838 -0.08(-1.12%)
Feb 16, 2016 7.394 7.403 6.987 7.403 7,664 +0.00(+0.00%)
Feb 12, 2016 7.311 7.403 7.403 7.403 6,732 +0.50(+7.23%)
Feb 11, 2016 7.286 7.378 6.746 6.904 21,631 -0.51(-6.85%)
Feb 10, 2016 7.594 7.594 7.295 7.411 3,074 -0.04(-0.56%)
Feb 09, 2016 7.694 7.694 7.336 7.453 8,638 -0.24(-3.14%)
Feb 08, 2016 7.615 7.694 7.615 7.694 3,151 -0.02(-0.22%)
Feb 05, 2016 7.744 7.744 7.710 7.710 22,436 -0.13(-1.69%)
Feb 04, 2016 7.843 7.843 7.843 7.843 846 +0.10(+1.29%)
Feb 03, 2016 7.777 7.881 7.744 7.744 3,460 -0.07(-0.85%)
Feb 02, 2016 7.763 7.893 7.763 7.810 875 +0.06(+0.75%)
Feb 01, 2016 7.777 7.840 7.752 7.752 6,564 +0.01(+0.11%)
Jan 29, 2016 7.810 8.201 7.744 7.744 3,237 -0.03(-0.43%)
Jan 28, 2016 7.744 7.860 7.744 7.777 1,312 -0.08(-1.06%)
Jan 27, 2016 7.802 7.860 7.802 7.860 702 +0.12(+1.50%)
Jan 26, 2016 7.744 7.744 7.744 7.744 5,423 -0.02(-0.21%)
Jan 25, 2016 7.744 7.860 7.744 7.760 972 -0.02(-0.21%)
Jan 22, 2016 7.860 7.860 7.777 7.777 483 +0.03(+0.43%)
Jan 21, 2016 7.819 7.819 7.744 7.744 639 -0.00(-0.00%)
Jan 20, 2016 8.176 7.745 7.744 7.744 2,600 -0.00(-0.01%)
Jan 19, 2016 7.985 8.003 7.745 7.745 8,852 -0.22(-2.81%)
Jan 15, 2016 8.093 7.968 7.968 7.968 3,727 -0.31(-3.71%)
Jan 14, 2016 7.943 8.275 7.943 8.275 4,300 +0.05(+0.60%)
Jan 13, 2016 8.026 8.268 7.977 8.226 13,384 +0.20(+2.49%)
Jan 12, 2016 8.026 8.026 8.026 8.026 496 -0.12(-1.53%)
Jan 08, 2016 8.060 8.151 8.151 8.151 86 +0.09(+1.13%)
Jan 07, 2016 7.985 8.060 7.985 8.060 1,466 +0.00(+0.06%)
Jan 06, 2016 8.318 8.318 8.056 8.056 1,043 -0.17(-2.07%)
Jan 05, 2016 8.193 8.351 8.028 8.226 8,215 +0.27(+3.34%)
Jan 04, 2016 7.910 8.109 7.910 7.960 1,897 +0.03(+0.42%)
Dec 31, 2015 8.110 7.927 7.927 7.927 3,125 +0.11(+1.38%)
Dec 30, 2015 7.819 7.819 7.819 7.819 381 +0.04(+0.53%)
Dec 28, 2015 8.085 7.777 7.777 7.777 109 +0.02(+0.32%)
Dec 24, 2015 7.752 7.752 7.752 7.752 3,727 +0.00(+0.00%)
Dec 22, 2015 7.752 7.752 7.752 7.752 34 -0.13(-1.69%)
Dec 21, 2015 7.938 7.938 7.769 7.885 2,093 -0.22(-2.77%)
Dec 18, 2015 7.902 8.110 7.727 8.110 21,426 +0.29(+3.72%)
Dec 17, 2015 7.924 8.168 7.819 7.819 6,227 +0.04(+0.53%)
Dec 14, 2015 7.777 7.777 7.777 7.777 253 -0.04(-0.53%)
Dec 11, 2015 7.819 7.918 7.819 7.819 443 -0.49(-5.91%)
Dec 10, 2015 8.309 8.309 8.309 8.309 573 +0.52(+6.62%)
Dec 09, 2015 7.777 7.794 7.777 7.794 2,972 -0.04(-0.53%)
Dec 08, 2015 7.785 7.835 7.785 7.835 5,583 +0.05(+0.64%)
Dec 07, 2015 7.835 7.972 7.777 7.785 10,328 +0.01(+0.11%)
Dec 04, 2015 7.777 7.777 7.777 7.777 246 -0.01(-0.11%)
Dec 02, 2015 7.819 7.785 7.785 7.785 24 -0.05(-0.64%)
Dec 01, 2015 7.977 7.977 7.744 7.835 6,450 -0.18(-2.28%)
Nov 30, 2015 7.744 8.018 7.744 8.018 1,960 +0.00(+0.00%)
Nov 24, 2015 7.977 8.018 8.018 8.018 1,683 -0.20(-2.43%)
Nov 23, 2015 7.735 8.218 7.735 8.218 783 +0.48(+6.24%)
Nov 20, 2015 7.910 8.193 7.469 7.735 13,582 -0.17(-2.11%)
Nov 19, 2015 7.885 8.234 7.885 7.902 8,352 +0.13(+1.71%)
Nov 18, 2015 7.694 7.893 7.694 7.769 7,091 +0.06(+0.76%)
Nov 17, 2015 7.694 7.735 7.652 7.710 5,023 -0.02(-0.25%)
Nov 16, 2015 7.852 7.852 7.730 7.730 1,513 -0.15(-1.86%)
Nov 13, 2015 7.893 7.893 7.677 7.877 2,117 +0.02(+0.22%)
Nov 12, 2015 7.652 7.893 7.652 7.859 9,690 +0.17(+2.15%)
Nov 11, 2015 7.769 7.769 7.694 7.694 609 -0.09(-1.20%)
Nov 10, 2015 7.653 7.787 7.652 7.787 1,453 -0.01(-0.11%)
Nov 09, 2015 7.818 7.818 7.652 7.795 3,642 +0.07(+0.88%)
Nov 06, 2015 7.725 7.727 7.725 7.727 2,476 -0.05(-0.64%)
Nov 05, 2015 7.685 7.777 7.669 7.777 2,890 +0.12(+1.52%)
Nov 04, 2015 7.636 7.669 7.636 7.660 5,169 +0.01(+0.11%)
Nov 02, 2015 7.636 7.652 7.652 7.652 2,885 +0.07(+0.99%)
Oct 30, 2015 7.636 7.636 7.577 7.577 5,051 -0.03(-0.44%)
Oct 29, 2015 7.669 7.677 7.569 7.611 7,027 -0.06(-0.76%)
Oct 28, 2015 7.644 7.669 7.619 7.669 25,530 +0.07(+0.88%)
Oct 27, 2015 7.569 7.669 7.569 7.602 6,655 -0.00(-0.03%)
Oct 26, 2015 7.569 7.652 7.502 7.605 5,286 -0.01(-0.18%)
Oct 23, 2015 7.569 7.619 7.569 7.619 2,418 +0.01(+0.11%)
Oct 22, 2015 7.581 7.644 7.581 7.611 781 +0.04(+0.55%)
Oct 21, 2015 7.635 7.635 7.502 7.569 3,484 +0.00(+0.00%)
Oct 20, 2015 7.486 7.569 7.486 7.569 4,828 +0.08(+1.11%)
Oct 19, 2015 7.486 7.486 7.486 7.486 152 -0.02(-0.22%)
Oct 16, 2015 7.486 7.594 7.486 7.502 10,280 -0.13(-1.74%)
Oct 15, 2015 7.403 7.652 7.403 7.636 4,453 +0.31(+4.20%)
Oct 14, 2015 7.386 7.386 7.319 7.328 10,289 -0.06(-0.79%)
Oct 13, 2015 7.478 7.486 7.278 7.386 24,448 -0.02(-0.22%)
Oct 12, 2015 7.403 7.403 7.403 7.403 2,152 -0.02(-0.22%)
Oct 07, 2015 7.586 7.419 7.419 7.419 1,082 -0.07(-0.89%)
Oct 06, 2015 7.486 7.486 7.486 7.486 227 +0.08(+1.12%)
Oct 05, 2015 7.403 7.403 7.403 7.403 367 +0.00(+0.00%)
Oct 02, 2015 7.403 7.403 7.403 7.403 246 +0.00(+0.00%)
Oct 01, 2015 7.403 7.403 7.403 7.403 2,153 +0.00(+0.00%)
Sep 29, 2015 7.403 7.403 7.403 7.403 39 -0.02(-0.22%)
Sep 28, 2015 7.403 7.419 7.403 7.419 1,880 -0.01(-0.11%)
Sep 25, 2015 7.428 7.428 7.428 7.428 144 +0.02(+0.34%)
Sep 24, 2015 7.403 7.403 7.403 7.403 137 +0.07(+0.91%)
Sep 23, 2015 7.336 7.336 7.336 7.336 165 +0.00(+0.00%)
Sep 22, 2015 7.336 7.336 7.336 7.336 158 +0.02(+0.23%)
Sep 21, 2015 7.486 7.586 7.319 7.319 3,080 -0.08(-1.12%)
Sep 18, 2015 7.319 7.403 7.319 7.403 3,372 +0.08(+1.14%)
Sep 17, 2015 7.319 7.319 7.319 7.319 668 +0.00(+0.00%)
Sep 16, 2015 7.319 7.319 7.319 7.319 1,969 +0.00(+0.00%)
Sep 15, 2015 7.319 7.319 7.319 7.319 566 -0.01(-0.11%)
Sep 14, 2015 7.319 7.328 7.319 7.328 532 +0.00(+0.00%)
Sep 11, 2015 7.319 7.403 7.278 7.328 11,015 +0.01(+0.11%)
Sep 10, 2015 7.319 7.319 7.319 7.319 535 +0.00(+0.00%)
Sep 09, 2015 7.319 7.469 7.319 7.319 822 +0.00(+0.00%)
Sep 08, 2015 7.286 7.319 7.278 7.319 2,332 +0.03(+0.46%)
Sep 04, 2015 7.286 7.286 7.286 7.286 841 -0.19(-2.56%)
Sep 03, 2015 7.319 7.478 7.319 7.478 2,777 +0.19(+2.63%)
Sep 02, 2015 7.319 7.469 7.286 7.286 3,920 -0.07(-1.02%)
Sep 01, 2015 7.295 7.361 7.295 7.361 553 +0.08(+1.14%)
Aug 31, 2015 7.320 7.328 7.278 7.278 4,274 +0.00(+0.00%)
Aug 28, 2015 7.428 7.544 7.278 7.278 3,850 -0.23(-3.10%)
Aug 27, 2015 7.486 7.511 7.486 7.511 1,088 +0.22(+2.96%)
Aug 26, 2015 7.295 7.295 7.295 7.295 120 +0.02(+0.23%)
Aug 25, 2015 7.436 7.436 7.278 7.278 1,744 -0.01(-0.11%)
Aug 24, 2015 7.278 7.577 7.278 7.286 4,787 +0.01(+0.11%)
Aug 21, 2015 7.286 7.286 7.278 7.278 486 -0.02(-0.34%)
Aug 20, 2015 7.295 7.511 7.286 7.303 1,814 +0.02(+0.34%)
Aug 19, 2015 7.278 7.602 7.278 7.278 1,358 +0.00(+0.00%)
Aug 18, 2015 7.361 7.361 7.211 7.278 9,662 -0.05(-0.68%)
Aug 17, 2015 7.361 7.361 7.328 7.328 240 -0.31(-4.03%)
Aug 14, 2015 7.394 7.636 7.369 7.636 482 +0.28(+3.85%)
Aug 13, 2015 7.369 7.369 7.328 7.353 1,586 -0.12(-1.56%)
Aug 12, 2015 7.328 7.469 7.328 7.469 721 +0.00(+0.00%)
Aug 11, 2015 7.286 7.469 7.286 7.469 1,089 +0.13(+1.81%)
Aug 10, 2015 7.344 7.344 7.319 7.336 1,936 -0.01(-0.11%)
Aug 07, 2015 7.403 7.403 7.319 7.344 11,646 -0.06(-0.79%)
Aug 06, 2015 7.411 7.411 7.403 7.403 15,344 -0.02(-0.34%)
Aug 05, 2015 7.444 7.444 7.394 7.428 27,669 -0.07(-1.00%)
Aug 04, 2015 7.569 7.569 7.444 7.502 10,240 +0.05(+0.67%)
Aug 03, 2015 7.403 7.453 7.403 7.453 4,520 +0.02(+0.22%)
Jul 31, 2015 7.436 7.436 7.436 7.436 120 +0.00(+0.00%)
Jul 30, 2015 7.419 7.436 7.411 7.436 379 +0.01(+0.11%)
Jul 28, 2015 7.411 7.428 7.428 7.428 1,202 +0.06(+0.85%)
Jul 27, 2015 7.419 7.428 7.319 7.365 8,153 -0.26(-3.44%)
Jul 24, 2015 7.428 7.627 7.403 7.627 977 +0.12(+1.66%)
Jul 23, 2015 7.486 7.569 7.319 7.502 20,663 +0.01(+0.11%)
Jul 22, 2015 7.527 7.652 7.486 7.494 2,675 +0.00(+0.00%)
Jul 21, 2015 7.494 7.636 7.494 7.494 6,854 +0.00(+0.00%)
Jul 20, 2015 7.495 7.569 7.494 7.494 1,724 -0.01(-0.11%)
Jul 16, 2015 7.519 7.502 7.502 7.502 12,022 +0.10(+1.35%)
Jul 15, 2015 7.486 7.486 7.403 7.403 482 +0.01(+0.11%)
Jul 14, 2015 7.403 7.403 7.278 7.394 13,050 +0.11(+1.48%)
Jul 13, 2015 7.461 7.494 7.286 7.286 1,186 +0.09(+1.27%)
Jul 08, 2015 7.161 7.195 7.195 7.195 10,700 -0.03(-0.46%)
Jul 07, 2015 7.303 7.303 7.228 7.228 2,909 -0.42(-5.54%)
Jul 06, 2015 7.552 7.652 7.203 7.652 892 +0.17(+2.22%)
Jul 02, 2015 7.494 7.486 7.486 7.486 7,093 -0.21(-2.70%)
Jul 01, 2015 7.453 7.694 7.328 7.694 4,637 +0.57(+8.06%)
Jun 29, 2015 7.120 7.120 7.120 7.120 100 -0.37(-4.89%)
Jun 26, 2015 7.120 7.486 7.120 7.486 2,488 +0.22(+3.06%)
Jun 24, 2015 7.444 7.264 7.264 7.264 1 -0.17(-2.32%)
Jun 23, 2015 7.195 7.444 7.195 7.436 2,237 +0.26(+3.59%)
Jun 22, 2015 7.295 7.353 7.178 7.178 1,691 -0.31(-4.11%)
Jun 19, 2015 7.278 7.486 7.278 7.486 1,698 +0.09(+1.24%)
Jun 18, 2015 7.328 7.444 7.328 7.394 2,174 -0.07(-1.00%)
Jun 17, 2015 7.428 7.469 7.428 7.469 502 +0.12(+1.58%)
Jun 16, 2015 7.311 7.428 7.311 7.353 4,385 -0.11(-1.45%)
Jun 15, 2015 7.268 7.625 7.268 7.461 5,346 +0.24(+3.34%)
Jun 12, 2015 7.685 7.685 7.203 7.220 6,750 -0.52(-6.67%)
Jun 11, 2015 7.112 7.777 7.112 7.735 21,349 +0.25(+3.33%)
Jun 10, 2015 7.028 7.735 7.028 7.486 542 +0.49(+7.01%)
Jun 09, 2015 7.070 7.116 6.995 6.995 2,893 -0.02(-0.24%)
Jun 08, 2015 7.028 7.070 7.012 7.012 5,530 +0.04(+0.60%)
Jun 04, 2015 6.954 6.970 6.970 6.970 4,087 -0.05(-0.71%)
Jun 02, 2015 7.028 7.020 7.020 7.020 92 +0.03(+0.48%)
Jun 01, 2015 7.012 7.028 6.987 6.987 2,968 -0.06(-0.83%)
May 28, 2015 6.904 7.045 7.045 7.045 98 +0.22(+3.17%)
May 27, 2015 6.829 6.962 6.795 6.829 2,099 +0.02(+0.24%)
May 26, 2015 6.962 6.962 6.812 6.812 1,406 -0.22(-3.08%)
May 22, 2015 7.028 7.028 7.028 7.028 601 +0.00(+0.00%)
May 21, 2015 6.987 7.028 6.945 7.028 1,672 +0.00(+0.00%)
May 20, 2015 7.028 7.028 6.945 7.028 1,270 +0.08(+1.20%)
May 19, 2015 6.970 7.070 6.945 6.945 8,142 +0.07(+1.09%)
May 18, 2015 6.970 6.970 6.870 6.870 2,379 -0.10(-1.43%)
May 15, 2015 6.862 6.970 6.862 6.970 12,175 +0.10(+1.45%)
May 14, 2015 6.887 6.962 6.870 6.870 1,458 -0.02(-0.24%)
May 13, 2015 6.937 6.945 6.887 6.887 14,549 -0.05(-0.72%)
May 12, 2015 6.870 6.937 6.870 6.937 1,233 +0.03(+0.48%)
May 11, 2015 6.904 6.904 6.895 6.904 4,542 -0.03(-0.48%)
May 08, 2015 6.937 6.937 6.937 6.937 1,258 +0.07(+1.09%)
May 07, 2015 6.870 6.937 6.862 6.862 5,598 -0.01(-0.12%)
May 05, 2015 6.845 6.870 6.870 6.870 135 -0.01(-0.12%)
May 04, 2015 6.937 6.937 6.875 6.879 4,168 -0.03(-0.36%)
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.