Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Colony Bankcorp Inc (NQ: CBAN )

11.80 +0.05 (+0.43%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 10, 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 (%)
May 31, 2013 5.764 5.939 5.698 5.939 18,762 +0.12(+2.00%)
May 30, 2013 5.415 5.822 5.415 5.822 0 +0.08(+1.45%)
May 29, 2013 5.481 5.897 5.481 5.739 14,632 +0.26(+4.70%)
May 28, 2013 5.265 5.481 5.265 5.481 4,935 +0.26(+4.90%)
May 24, 2013 5.224 5.357 5.224 5.225 0 -0.13(-2.45%)
May 23, 2013 5.307 5.357 5.307 5.357 0 +0.02(+0.31%)
May 22, 2013 5.348 5.348 5.340 5.340 0 -0.02(-0.31%)
May 21, 2013 5.315 5.357 5.315 5.357 0 +0.14(+2.61%)
May 20, 2013 5.365 5.365 5.220 5.220 0 -0.04(-0.85%)
May 17, 2013 5.265 5.265 5.265 5.265 0 +0.05(+0.96%)
May 16, 2013 5.365 5.365 5.215 5.215 2,284 -0.14(-2.68%)
May 15, 2013 5.207 5.365 5.207 5.359 0 -0.02(-0.45%)
May 13, 2013 5.298 5.383 5.240 5.383 0 +0.08(+1.59%)
May 10, 2013 5.323 5.323 5.248 5.298 0 -0.14(-2.51%)
May 09, 2013 5.476 5.480 5.435 5.435 0 -0.05(-0.85%)
May 08, 2013 5.481 5.481 5.240 5.481 0 +0.00(+0.00%)
May 07, 2013 5.406 5.481 5.198 5.481 0 +0.04(+0.76%)
May 06, 2013 5.207 5.440 5.207 5.440 0 +0.23(+4.47%)
May 03, 2013 5.298 5.390 5.207 5.207 0 -0.18(-3.39%)
May 02, 2013 5.473 5.473 5.290 5.390 0 -0.02(-0.46%)
May 01, 2013 5.473 5.473 5.005 5.415 0 +0.42(+8.50%)
Apr 30, 2013 5.149 5.440 4.991 4.991 0 -0.17(-3.22%)
Apr 29, 2013 4.982 5.157 4.982 5.157 11,294 +0.17(+3.51%)
Apr 26, 2013 4.991 4.991 4.961 4.982 3,110 +0.02(+0.34%)
Apr 25, 2013 4.991 4.991 4.907 4.966 7,454 -0.00(-0.00%)
Apr 24, 2013 4.932 4.966 4.791 4.966 0 +0.06(+1.19%)
Apr 23, 2013 4.982 4.982 4.907 4.907 1,683 +0.00(+0.00%)
Apr 22, 2013 4.907 4.991 4.829 4.907 6,937 +0.15(+3.15%)
Apr 19, 2013 4.708 4.907 4.699 4.758 17,263 +0.14(+3.06%)
Apr 18, 2013 4.608 4.616 4.575 4.616 5,510 +0.02(+0.36%)
Apr 17, 2013 4.508 4.600 4.500 4.600 510 +0.02(+0.55%)
Apr 16, 2013 4.367 4.575 4.367 4.575 2,540 +0.04(+0.90%)
Apr 15, 2013 4.534 4.534 4.534 4.534 228 +0.06(+1.36%)
Apr 12, 2013 4.450 4.473 4.450 4.473 2,642 +0.06(+1.40%)
Apr 11, 2013 4.412 4.412 4.412 4.412 240 -0.15(-3.39%)
Apr 10, 2013 4.525 4.575 4.525 4.566 6,372 +0.00(+0.00%)
Apr 09, 2013 4.566 4.566 4.566 4.566 120 -0.01(-0.18%)
Apr 08, 2013 4.575 4.591 4.491 4.575 4,708 +0.00(+0.00%)
Apr 05, 2013 4.583 4.583 4.575 4.575 1,773 +0.02(+0.55%)
Apr 04, 2013 4.458 4.550 4.458 4.550 375 +0.13(+3.01%)
Apr 03, 2013 4.333 4.417 4.333 4.417 360 -0.06(-1.30%)
Apr 02, 2013 4.591 4.617 4.400 4.475 4,448 -0.06(-1.28%)
Apr 01, 2013 4.566 4.691 4.533 4.533 5,073 +0.00(+0.00%)
Mar 28, 2013 4.500 4.575 4.500 4.533 14,055 -0.03(-0.58%)
Mar 27, 2013 4.560 4.560 4.560 4.560 120 -0.02(-0.51%)
Mar 26, 2013 4.541 4.683 4.541 4.583 2,969 -0.05(-1.08%)
Mar 25, 2013 4.633 4.633 4.633 4.633 120 +0.13(+2.96%)
Mar 22, 2013 4.525 4.533 4.500 4.500 601 -0.03(-0.73%)
Mar 21, 2013 4.525 4.533 4.525 4.533 4,328 +0.00(+0.00%)
Mar 19, 2013 4.541 4.533 4.533 4.533 2,404 -0.16(-3.45%)
Mar 18, 2013 4.533 4.724 4.533 4.695 5,271 +0.16(+3.57%)
Mar 15, 2013 4.491 4.533 4.491 4.533 1,749 -0.00(-0.00%)
Mar 13, 2013 4.533 4.533 4.533 4.533 360 +0.00(+0.00%)
Mar 12, 2013 4.525 4.533 4.525 4.533 3,727 -0.03(-0.73%)
Mar 11, 2013 4.525 4.566 4.525 4.566 5,336 +0.05(+1.10%)
Mar 08, 2013 4.417 4.525 4.408 4.516 841 -0.01(-0.18%)
Mar 07, 2013 4.525 4.525 4.525 4.525 120 +0.01(+0.18%)
Mar 06, 2013 4.516 4.516 4.516 4.516 120 +0.12(+2.84%)
Mar 05, 2013 4.367 4.392 4.350 4.392 6,612 +0.07(+1.54%)
Mar 04, 2013 4.250 4.325 4.250 4.325 580 -0.00(-0.00%)
Mar 01, 2013 4.325 4.325 4.325 4.325 162 -0.13(-2.98%)
Feb 28, 2013 4.250 4.541 4.250 4.458 3,445 +0.20(+4.69%)
Feb 27, 2013 4.284 4.350 4.200 4.259 5,049 -0.14(-3.21%)
Feb 26, 2013 4.192 4.450 4.159 4.400 5,679 +0.13(+3.12%)
Feb 25, 2013 4.375 4.491 4.217 4.267 6,420 -0.07(-1.72%)
Feb 22, 2013 4.342 4.342 4.342 4.342 1,072 +0.02(+0.38%)
Feb 20, 2013 4.325 4.325 4.325 4.325 0 +0.00(+0.00%)
Feb 19, 2013 4.358 4.358 4.325 4.325 8,180 -0.01(-0.19%)
Feb 15, 2013 4.358 4.383 4.333 4.333 1,442 -0.07(-1.51%)
Feb 14, 2013 4.410 4.410 4.400 4.400 5,650 -0.13(-2.94%)
Feb 13, 2013 4.541 4.575 4.533 4.533 10,880 -0.01(-0.18%)
Feb 11, 2013 4.724 4.541 4.541 4.541 3,727 -0.14(-3.02%)
Feb 08, 2013 4.691 4.691 4.683 4.683 958 +0.00(+0.00%)
Feb 07, 2013 4.770 4.949 4.674 4.683 7,454 -0.09(-1.92%)
Feb 06, 2013 4.442 4.791 4.442 4.774 19,230 +0.01(+0.17%)
Feb 04, 2013 4.575 4.766 4.425 4.766 10,486 +0.28(+6.31%)
Feb 01, 2013 4.417 4.575 4.417 4.483 2,945 -0.09(-2.00%)
Jan 31, 2013 4.566 4.575 4.533 4.575 4,033 +0.05(+1.10%)
Jan 30, 2013 4.433 4.525 4.433 4.525 1,011 -0.05(-1.09%)
Jan 29, 2013 4.575 4.575 4.575 4.575 120 +0.25(+5.77%)
Jan 28, 2013 4.325 4.333 4.284 4.325 6,136 +0.00(+0.00%)
Jan 25, 2013 4.408 4.408 4.284 4.325 2,122 -0.12(-2.62%)
Jan 24, 2013 4.575 4.608 4.442 4.442 3,439 -0.21(-4.47%)
Jan 23, 2013 4.591 4.783 4.575 4.650 3,392 +0.05(+1.09%)
Jan 22, 2013 4.741 4.741 4.575 4.600 3,784 -0.12(-2.47%)
Jan 18, 2013 4.749 4.749 4.575 4.716 1,803 +0.07(+1.48%)
Jan 17, 2013 4.575 4.658 4.284 4.647 11,208 +0.09(+1.95%)
Jan 16, 2013 4.300 4.749 4.284 4.558 14,160 +0.27(+6.41%)
Jan 15, 2013 4.134 4.783 4.134 4.284 23,336 +0.17(+4.04%)
Jan 14, 2013 3.701 4.491 3.701 4.117 40,763 +0.48(+13.27%)
Jan 11, 2013 3.545 3.685 3.545 3.635 20,645 +0.09(+2.58%)
Jan 10, 2013 3.602 3.611 3.543 3.543 2,765 +0.00(+0.00%)
Jan 09, 2013 3.452 3.597 3.402 3.543 14,022 +0.22(+6.50%)
Jan 08, 2013 3.144 3.460 3.144 3.327 26,169 +0.14(+4.44%)
Jan 07, 2013 3.127 3.285 2.978 3.186 44,879 +0.07(+2.13%)
Jan 04, 2013 3.078 3.127 3.078 3.119 4,147 +0.08(+2.74%)
Jan 03, 2013 2.986 3.036 2.986 3.036 360 +0.08(+2.82%)
Jan 02, 2013 2.953 2.994 2.953 2.953 0 -0.04(-1.39%)
Dec 31, 2012 2.994 3.111 2.919 2.994 9,497 -0.12(-3.74%)
Dec 28, 2012 2.978 3.127 2.953 3.111 21,115 +0.08(+2.75%)
Dec 27, 2012 3.011 3.078 2.953 3.028 15,913 +0.02(+0.83%)
Dec 26, 2012 3.078 3.078 3.003 3.003 480 +0.05(+1.69%)
Dec 24, 2012 2.994 3.119 2.953 2.953 4,231 -0.05(-1.66%)
Dec 21, 2012 3.078 3.078 3.003 3.003 6,219 +0.00(+0.00%)
Dec 20, 2012 3.086 3.119 3.003 3.003 4,157 -0.08(-2.70%)
Dec 19, 2012 3.127 3.127 3.086 3.086 8,647 -0.04(-1.33%)
Dec 18, 2012 3.086 3.161 3.086 3.127 1,082 +0.04(+1.35%)
Dec 17, 2012 3.086 3.119 3.086 3.086 920 -0.07(-2.37%)
Dec 14, 2012 3.102 3.161 3.094 3.161 1,322 +0.10(+3.26%)
Dec 13, 2012 3.127 3.127 3.036 3.061 480 +0.07(+2.22%)
Dec 12, 2012 3.127 3.161 2.953 2.994 51,092 -0.15(-4.76%)
Dec 11, 2012 3.144 3.144 3.144 3.144 120 -0.02(-0.53%)
Dec 10, 2012 3.127 3.161 3.127 3.161 1,803 +0.00(+0.00%)
Dec 07, 2012 3.277 3.277 3.078 3.161 5,867 -0.14(-4.28%)
Dec 06, 2012 3.260 3.302 3.260 3.302 5,280 +0.16(+5.03%)
Dec 05, 2012 3.061 3.285 3.061 3.144 1,082 +0.10(+3.28%)
Dec 04, 2012 3.086 3.152 3.011 3.044 7,544 -0.13(-4.19%)
Nov 30, 2012 3.161 3.186 3.044 3.177 5,370 -0.02(-0.52%)
Nov 28, 2012 3.177 3.194 3.194 3.194 360 +0.03(+1.05%)
Nov 27, 2012 3.161 3.161 3.161 3.161 120 +0.00(+0.00%)
Nov 26, 2012 3.144 3.161 3.144 3.161 898 +0.04(+1.33%)
Nov 21, 2012 3.119 3.119 3.119 3.119 360 +0.03(+1.08%)
Nov 19, 2012 3.102 3.086 3.086 3.086 601 -0.19(-5.84%)
Nov 16, 2012 3.277 3.277 3.277 3.277 120 +0.10(+3.14%)
Nov 15, 2012 3.086 3.244 3.078 3.177 3,125 +0.03(+1.06%)
Nov 14, 2012 3.144 3.144 3.144 3.144 120 +0.07(+2.16%)
Nov 13, 2012 3.078 3.078 3.078 3.078 480 +0.00(+0.00%)
Nov 12, 2012 3.102 3.152 3.078 3.078 3,125 -0.08(-2.63%)
Nov 09, 2012 3.102 3.244 3.078 3.161 3,005 +0.02(+0.53%)
Nov 08, 2012 3.144 3.144 3.144 3.144 120 -0.03(-1.05%)
Nov 07, 2012 3.177 3.177 3.177 3.177 599 -0.02(-0.78%)
Nov 06, 2012 3.119 3.302 3.119 3.202 1,442 +0.07(+2.39%)
Nov 05, 2012 3.119 3.127 3.119 3.127 240 +0.00(+0.00%)
Nov 02, 2012 3.036 3.244 3.036 3.127 1,923 +0.07(+2.45%)
Nov 01, 2012 3.260 3.260 3.053 3.053 3,246 -0.26(-7.79%)
Oct 31, 2012 3.036 3.310 3.036 3.310 2,630 +0.20(+6.42%)
Oct 26, 2012 3.111 3.111 3.111 3.111 120 -0.02(-0.53%)
Oct 25, 2012 3.236 3.244 3.078 3.127 12,270 -0.18(-5.53%)
Oct 24, 2012 3.252 3.310 3.252 3.310 3,012 -0.01(-0.25%)
Oct 23, 2012 3.177 3.369 3.177 3.319 1,850 +0.34(+11.45%)
Oct 19, 2012 3.285 3.362 2.845 2.978 37,574 -0.35(-10.50%)
Oct 18, 2012 3.327 3.327 3.327 3.327 240 -0.08(-2.44%)
Oct 17, 2012 3.202 3.410 3.202 3.410 1,082 +0.12(+3.80%)
Oct 16, 2012 3.485 3.618 3.244 3.285 5,542 -0.23(-6.62%)
Oct 15, 2012 3.260 3.518 3.260 3.518 4,866 +0.18(+5.49%)
Oct 12, 2012 3.277 3.498 3.277 3.335 2,344 +0.17(+5.25%)
Oct 11, 2012 3.493 3.743 3.144 3.169 43,844 -0.37(-10.35%)
Oct 10, 2012 3.452 3.718 3.410 3.535 20,503 +0.07(+1.92%)
Oct 09, 2012 3.202 3.468 3.202 3.468 4,929 +0.23(+7.20%)
Oct 08, 2012 3.202 3.236 3.202 3.236 6,690 +0.06(+1.83%)
Oct 05, 2012 3.152 3.186 3.152 3.177 4,037 +0.02(+0.53%)
Oct 04, 2012 3.161 3.181 3.161 3.161 1,803 +0.04(+1.33%)
Oct 02, 2012 3.044 3.119 3.119 3.119 360 +0.04(+1.35%)
Oct 01, 2012 2.994 3.086 2.994 3.078 2,982 +0.02(+0.54%)
Sep 28, 2012 3.161 3.211 2.969 3.061 4,307 -0.09(-2.90%)
Sep 27, 2012 3.152 3.152 3.152 3.152 120 +0.07(+2.43%)
Sep 26, 2012 3.078 3.078 3.078 3.078 120 +0.02(+0.54%)
Sep 25, 2012 3.061 3.061 3.061 3.061 120 +0.02(+0.55%)
Sep 24, 2012 3.202 3.244 3.044 3.044 2,818 -0.22(-6.87%)
Sep 21, 2012 3.169 3.319 3.144 3.269 3,929 +0.12(+3.69%)
Sep 20, 2012 3.211 3.211 3.152 3.152 1,318 +0.10(+3.27%)
Sep 19, 2012 3.061 3.086 3.036 3.053 1,504 -0.02(-0.54%)
Sep 18, 2012 3.044 3.078 2.961 3.069 10,739 -0.01(-0.22%)
Sep 17, 2012 2.911 3.111 2.911 3.076 9,618 +0.20(+6.88%)
Sep 14, 2012 3.161 3.377 2.678 2.878 127,758 -0.28(-8.95%)
Sep 13, 2012 3.260 3.535 2.886 3.161 30,770 -0.24(-7.09%)
Sep 12, 2012 3.468 3.535 3.211 3.402 13,086 +0.00(+0.00%)
Sep 11, 2012 3.818 3.818 3.359 3.402 1,434 -0.25(-6.83%)
Sep 10, 2012 3.676 3.826 3.369 3.651 8,206 +0.02(+0.46%)
Sep 07, 2012 3.177 3.660 3.119 3.635 8,806 +0.31(+9.25%)
Sep 06, 2012 3.327 3.327 3.161 3.327 6,568 +0.02(+0.76%)
Sep 05, 2012 3.302 3.302 3.302 3.302 360 -0.01(-0.25%)
Aug 31, 2012 3.493 3.310 3.310 3.310 1,202 -0.18(-5.24%)
Aug 30, 2012 3.423 3.493 3.423 3.493 480 +0.06(+1.69%)
Aug 27, 2012 3.435 3.435 3.435 3.435 240 -0.05(-1.43%)
Aug 24, 2012 3.377 3.485 3.377 3.485 4,559 +0.03(+0.96%)
Aug 23, 2012 3.410 3.477 3.410 3.452 841 +0.04(+1.22%)
Aug 22, 2012 3.452 3.477 3.410 3.410 3,246 -0.07(-2.15%)
Aug 21, 2012 3.485 3.485 3.485 3.485 961 +0.17(+5.01%)
Aug 20, 2012 3.510 3.510 3.319 3.319 1,683 -0.17(-4.77%)
Aug 17, 2012 3.327 3.577 3.327 3.485 3,272 +0.16(+4.75%)
Aug 16, 2012 3.419 3.419 3.327 3.327 3,469 -0.04(-1.23%)
Aug 15, 2012 3.377 3.377 3.369 3.369 480 -0.09(-2.64%)
Aug 11, 2012 3.460 3.460 3.460 0 +0.00(+0.00%)
Aug 10, 2012 3.460 3.460 3.460 3.460 120 +0.13(+4.00%)
Aug 08, 2012 3.327 3.327 3.327 3.327 120 -0.02(-0.50%)
Aug 07, 2012 3.344 3.344 3.344 3.344 140 -0.11(-3.13%)
Aug 06, 2012 3.585 3.585 3.352 3.452 3,365 -0.09(-2.58%)
Aug 03, 2012 3.427 3.872 3.427 3.543 5,942 +0.07(+1.91%)
Aug 02, 2012 3.485 3.493 3.477 3.477 2,404 +0.15(+4.50%)
Jul 31, 2012 3.327 3.327 3.327 3.327 6,852 +0.00(+0.00%)
Jul 30, 2012 3.327 3.327 3.327 3.327 1,724 +0.04(+1.27%)
Jul 27, 2012 3.743 3.743 3.244 3.285 10,492 -0.25(-7.06%)
Jul 26, 2012 3.460 4.084 3.460 3.535 15,636 -0.55(-13.44%)
Jul 25, 2012 4.084 4.084 4.084 4.084 360 +0.13(+3.37%)
Jul 24, 2012 4.067 4.134 3.951 3.951 2,313 +0.08(+2.15%)
Jul 23, 2012 4.034 4.101 3.826 3.868 4,319 -0.21(-5.10%)
Jul 20, 2012 4.076 4.076 4.076 4.076 120 -0.17(-3.92%)
Jul 19, 2012 4.084 4.554 4.084 4.242 2,043 +0.17(+4.08%)
Jul 18, 2012 4.225 4.342 4.076 4.076 4,568 -0.14(-3.35%)
Jul 17, 2012 4.009 4.558 4.009 4.217 1,683 +0.06(+1.40%)
Jul 16, 2012 3.851 4.367 3.851 4.159 17,144 +0.32(+8.23%)
Jul 13, 2012 4.076 4.175 3.843 3.843 2,404 -0.30(-7.23%)
Jul 12, 2012 4.126 4.171 4.084 4.142 2,644 -0.17(-3.86%)
Jul 11, 2012 4.225 4.309 3.843 4.309 6,791 +0.32(+7.92%)
Jul 10, 2012 3.943 4.163 3.943 3.992 2,786 +0.12(+3.23%)
Jul 09, 2012 3.909 4.076 3.859 3.868 3,501 +0.05(+1.31%)
Jul 06, 2012 3.784 3.934 3.784 3.818 2,953 -0.17(-4.18%)
Jul 03, 2012 4.059 3.984 3.984 3.984 6,852 -0.35(-8.06%)
Jul 02, 2012 3.626 4.333 3.626 4.333 5,764 +0.40(+10.15%)
Jun 29, 2012 4.142 4.234 3.934 3.934 2,993 -0.22(-5.40%)
Jun 28, 2012 4.367 4.491 3.909 4.159 11,428 -0.29(-6.54%)
Jun 27, 2012 3.976 4.475 3.859 4.450 2,404 +0.27(+6.57%)
Jun 26, 2012 4.450 4.824 3.610 4.175 4,836 -0.42(-9.06%)
Jun 25, 2012 4.400 4.595 4.250 4.591 2,464 +0.34(+8.02%)
Jun 22, 2012 4.600 4.625 4.250 4.250 4,355 -0.38(-8.26%)
Jun 21, 2012 4.741 4.907 4.583 4.633 1,963 -0.28(-5.67%)
Jun 20, 2012 4.749 4.991 4.591 4.912 15,093 -0.03(-0.59%)
Jun 19, 2012 4.941 4.941 4.941 4.941 120 -0.04(-0.83%)
Jun 18, 2012 4.783 4.991 4.733 4.982 3,621 +0.12(+2.57%)
Jun 15, 2012 4.816 4.857 4.375 4.857 4,292 +0.03(+0.69%)
Jun 14, 2012 4.866 5.140 4.753 4.824 1,956 +0.28(+6.23%)
Jun 13, 2012 5.307 5.307 4.367 4.541 5,530 -0.87(-16.00%)
Jun 12, 2012 4.741 5.406 4.292 5.406 2,172 +0.67(+14.04%)
Jun 11, 2012 5.756 5.756 4.175 4.741 8,313 -1.00(-17.39%)
Jun 08, 2012 5.847 5.847 4.999 5.739 4,087 -0.29(-4.83%)
Jun 07, 2012 6.405 6.405 5.456 6.030 15,922 -0.27(-4.23%)
Jun 06, 2012 5.040 6.704 4.932 6.296 12,341 +1.26(+25.12%)
Jun 05, 2012 4.184 5.157 4.184 5.032 21,158 +0.72(+16.57%)
Jun 04, 2012 4.333 4.367 4.317 4.317 3,366 +0.01(+0.19%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.