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 )

11.30 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2023 9.328 9.575 9.129 9.375 49,902 +0.36(+4.00%)
Apr 27, 2023 8.939 9.223 8.815 9.015 29,876 +0.09(+1.06%)
Apr 26, 2023 8.948 9.157 8.787 8.920 18,650 -0.03(-0.32%)
Apr 25, 2023 8.977 9.375 8.864 8.948 33,613 -0.09(-0.95%)
Apr 24, 2023 9.176 9.309 8.958 9.034 62,066 -0.18(-1.96%)
Apr 21, 2023 9.261 9.622 9.123 9.214 25,773 -0.13(-1.42%)
Apr 20, 2023 9.233 9.385 9.198 9.347 18,397 +0.04(+0.41%)
Apr 19, 2023 9.110 9.460 9.043 9.309 54,131 +0.28(+3.15%)
Apr 18, 2023 9.503 9.503 8.948 9.024 65,690 -0.23(-2.46%)
Apr 17, 2023 9.053 9.366 8.920 9.252 33,701 +0.13(+1.46%)
Apr 14, 2023 9.299 9.366 9.024 9.119 33,839 -0.10(-1.13%)
Apr 13, 2023 9.214 9.290 9.114 9.223 20,895 +0.01(+0.10%)
Apr 12, 2023 9.209 9.356 9.057 9.214 25,946 -0.09(-0.92%)
Apr 11, 2023 9.318 9.499 9.233 9.299 42,099 -0.03(-0.31%)
Apr 10, 2023 9.100 9.394 9.034 9.328 56,022 +0.23(+2.50%)
Apr 06, 2023 9.091 9.295 8.958 9.100 194,548 +0.05(+0.52%)
Apr 05, 2023 9.280 9.347 8.986 9.053 67,195 -0.15(-1.65%)
Apr 04, 2023 9.660 9.736 9.157 9.204 118,212 -0.38(-3.96%)
Apr 03, 2023 9.679 9.783 9.356 9.584 71,870 -0.09(-0.98%)
Mar 31, 2023 9.736 9.745 9.546 9.679 60,010 +0.03(+0.30%)
Mar 30, 2023 9.897 10.03 9.603 9.650 27,019 -0.26(-2.59%)
Mar 29, 2023 10.12 10.12 9.726 9.907 44,453 -0.01(-0.10%)
Mar 28, 2023 9.888 10.15 9.793 9.916 25,584 +0.01(+0.10%)
Mar 27, 2023 10.06 10.06 9.807 9.907 36,914 +0.08(+0.77%)
Mar 24, 2023 9.499 9.945 9.499 9.831 29,273 +0.23(+2.37%)
Mar 23, 2023 10.00 10.15 9.489 9.603 37,341 -0.09(-0.98%)
Mar 22, 2023 10.00 10.23 9.698 9.698 38,979 -0.33(-3.31%)
Mar 21, 2023 10.11 10.23 9.973 10.03 36,698 +0.08(+0.76%)
Mar 20, 2023 10.15 10.25 9.850 9.954 48,617 -0.09(-0.94%)
Mar 17, 2023 10.06 10.65 9.793 10.05 115,487 -0.06(-0.56%)
Mar 16, 2023 9.821 10.59 9.821 10.11 51,562 +0.18(+1.82%)
Mar 15, 2023 9.812 10.22 9.726 9.926 36,428 -0.08(-0.76%)
Mar 14, 2023 10.74 10.74 9.964 10.00 41,288 +0.16(+1.64%)
Mar 13, 2023 10.36 10.80 9.584 9.840 70,276 -0.68(-6.49%)
Mar 10, 2023 10.99 11.05 10.42 10.52 114,345 -0.58(-5.21%)
Mar 09, 2023 11.43 11.44 11.10 11.10 41,625 -0.34(-2.98%)
Mar 08, 2023 11.65 11.65 11.39 11.44 24,574 -0.02(-0.17%)
Mar 07, 2023 11.44 11.50 11.37 11.46 19,214 -0.07(-0.58%)
Mar 06, 2023 11.75 11.75 11.43 11.53 69,284 -0.14(-1.22%)
Mar 03, 2023 11.63 11.73 11.59 11.67 21,532 -0.01(-0.08%)
Mar 02, 2023 11.77 11.80 11.50 11.68 33,438 -0.13(-1.12%)
Mar 01, 2023 11.86 11.98 11.76 11.81 83,355 -0.11(-0.95%)
Feb 28, 2023 12.00 12.07 11.86 11.93 31,371 -0.06(-0.47%)
Feb 27, 2023 11.96 12.04 11.88 11.98 17,787 +0.02(+0.16%)
Feb 24, 2023 11.97 12.04 11.90 11.97 20,900 -0.09(-0.71%)
Feb 23, 2023 12.04 12.08 11.90 12.05 35,262 +0.10(+0.87%)
Feb 22, 2023 11.99 12.08 11.88 11.95 27,001 -0.08(-0.63%)
Feb 21, 2023 12.09 12.13 11.91 12.02 23,724 -0.04(-0.31%)
Feb 17, 2023 12.12 12.12 11.98 12.06 39,711 +0.02(+0.16%)
Feb 16, 2023 12.03 12.14 11.96 12.04 18,347 -0.12(-1.01%)
Feb 15, 2023 12.12 12.55 12.00 12.17 35,011 -0.07(-0.54%)
Feb 14, 2023 12.36 12.36 12.17 12.23 67,288 -0.18(-1.45%)
Feb 13, 2023 12.35 12.42 12.32 12.41 40,707 +0.08(+0.62%)
Feb 10, 2023 12.34 12.38 12.23 12.34 18,118 -0.08(-0.61%)
Feb 09, 2023 12.49 12.51 12.35 12.41 43,722 +0.00(+0.00%)
Feb 08, 2023 12.35 12.52 12.35 12.41 11,885 -0.10(-0.83%)
Feb 07, 2023 12.46 12.55 12.41 12.52 38,339 +0.04(+0.30%)
Feb 06, 2023 12.64 12.64 12.34 12.48 34,929 -0.08(-0.67%)
Feb 03, 2023 12.36 12.60 12.36 12.56 45,140 +0.09(+0.75%)
Feb 02, 2023 12.31 12.69 12.18 12.47 56,868 +0.27(+2.24%)
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.