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 (%)
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%)
Jul 03, 2023 9.175 9.214 9.031 9.060 14,770 +0.01(+0.11%)
Jun 30, 2023 9.137 9.252 8.993 9.051 55,784 -0.07(-0.74%)
Jun 29, 2023 9.195 9.243 9.060 9.118 21,381 -0.01(-0.11%)
Jun 28, 2023 9.195 9.233 9.012 9.127 33,907 -0.07(-0.78%)
Jun 27, 2023 9.214 9.338 9.059 9.199 35,201 +0.02(+0.26%)
Jun 26, 2023 9.233 9.348 9.147 9.175 28,660 -0.05(-0.52%)
Jun 23, 2023 9.166 9.329 8.954 9.223 400,895 +0.00(+0.00%)
Jun 22, 2023 9.147 9.368 9.031 9.223 39,752 +0.06(+0.63%)
Jun 21, 2023 9.387 9.444 9.003 9.166 187,568 -0.23(-2.45%)
Jun 20, 2023 9.454 9.569 9.300 9.396 49,173 -0.06(-0.61%)
Jun 16, 2023 9.502 9.531 9.363 9.454 166,078 -0.03(-0.30%)
Jun 15, 2023 9.454 9.579 9.292 9.483 56,175 +0.04(+0.41%)
Jun 14, 2023 9.512 9.685 9.396 9.444 58,675 -0.10(-1.01%)
Jun 13, 2023 9.521 9.704 9.502 9.541 46,229 +0.02(+0.20%)
Jun 12, 2023 9.685 9.800 9.464 9.521 50,225 -0.19(-1.98%)
Jun 09, 2023 9.704 9.790 9.608 9.713 55,356 -0.03(-0.30%)
Jun 08, 2023 9.742 9.819 9.656 9.742 68,548 +0.00(+0.00%)
Jun 07, 2023 9.348 9.752 9.339 9.742 113,918 +0.40(+4.32%)
Jun 06, 2023 9.175 9.512 9.175 9.339 108,669 +0.16(+1.78%)
Jun 05, 2023 9.108 9.348 9.099 9.175 94,780 +0.05(+0.53%)
Jun 02, 2023 9.031 9.147 8.960 9.127 90,077 +0.17(+1.93%)
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.