Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Columbia Banking Sys (NQ: COLB )

18.76 -0.17 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2002 7.298 7.462 7.156 7.156 44,230 +0.03(+0.48%)
Dec 30, 2002 7.479 7.479 7.122 7.122 84,584 -0.17(-2.33%)
Dec 27, 2002 7.292 7.485 7.292 7.292 24,494 -0.01(-0.16%)
Dec 26, 2002 7.451 7.451 7.292 7.303 8,458 -0.19(-2.50%)
Dec 24, 2002 7.457 7.462 7.406 7.491 19,383 -0.12(-1.63%)
Dec 23, 2002 7.440 7.627 7.292 7.615 38,767 +0.16(+2.20%)
Dec 20, 2002 7.440 7.712 7.292 7.451 88,637 -0.05(-0.61%)
Dec 19, 2002 7.513 7.587 7.440 7.496 47,226 -0.02(-0.30%)
Dec 18, 2002 7.474 7.661 7.468 7.519 90,046 +0.01(+0.08%)
Dec 17, 2002 7.457 7.559 7.440 7.513 33,305 -0.06(-0.76%)
Dec 16, 2002 7.389 7.599 7.366 7.570 38,415 +0.19(+2.54%)
Dec 13, 2002 7.406 7.508 7.377 7.383 32,952 -0.06(-0.84%)
Dec 12, 2002 7.542 7.548 7.377 7.445 79,473 -0.12(-1.65%)
Dec 11, 2002 7.599 7.599 7.411 7.570 9,163 +0.09(+1.14%)
Dec 10, 2002 7.406 7.661 7.377 7.485 44,406 +0.03(+0.37%)
Dec 09, 2002 7.536 7.553 7.377 7.457 33,657 -0.10(-1.27%)
Dec 06, 2002 7.582 7.582 7.377 7.553 49,340 +0.05(+0.68%)
Dec 05, 2002 7.525 7.548 7.462 7.502 17,093 +0.01(+0.15%)
Dec 04, 2002 7.530 7.582 7.434 7.491 20,441 +0.05(+0.61%)
Dec 03, 2002 7.542 7.604 7.434 7.445 52,512 -0.18(-2.38%)
Dec 02, 2002 7.411 7.627 7.411 7.627 43,701 +0.02(+0.30%)
Nov 27, 2002 7.519 7.604 7.372 7.604 19,383 +0.09(+1.13%)
Nov 26, 2002 7.264 7.548 7.264 7.519 89,165 -0.05(-0.67%)
Nov 25, 2002 7.599 7.604 7.491 7.570 159,828 -0.02(-0.30%)
Nov 22, 2002 7.513 7.593 7.411 7.593 27,137 +0.21(+2.84%)
Nov 21, 2002 7.434 7.570 7.321 7.383 67,491 -0.18(-2.40%)
Nov 20, 2002 7.485 7.565 7.405 7.565 17,445 +0.11(+1.52%)
Nov 19, 2002 7.377 7.468 7.377 7.451 49,869 +0.13(+1.78%)
Nov 18, 2002 7.321 7.457 7.321 7.321 31,190 -0.16(-2.20%)
Nov 15, 2002 7.491 7.513 7.338 7.485 25,022 +0.06(+0.77%)
Nov 14, 2002 7.281 7.491 7.281 7.428 68,900 +0.02(+0.22%)
Nov 13, 2002 7.241 7.491 7.241 7.411 43,349 +0.02(+0.31%)
Nov 12, 2002 7.218 7.474 7.207 7.389 57,799 +0.19(+2.68%)
Nov 11, 2002 7.207 7.247 7.156 7.196 14,097 +0.05(+0.63%)
Nov 08, 2002 7.173 7.292 7.128 7.150 26,961 +0.02(+0.33%)
Nov 07, 2002 7.008 7.167 6.980 7.127 28,194 -0.10(-1.42%)
Nov 06, 2002 7.077 7.230 7.008 7.230 95,509 +0.14(+2.00%)
Nov 05, 2002 6.997 7.094 6.997 7.088 22,027 +0.09(+1.30%)
Nov 04, 2002 6.980 7.094 6.867 6.997 57,622 +0.05(+0.65%)
Nov 01, 2002 6.781 6.952 6.781 6.952 40,706 +0.17(+2.51%)
Oct 31, 2002 6.923 6.980 6.781 6.781 60,872 -0.17(-2.45%)
Oct 30, 2002 6.867 6.963 6.804 6.952 21,674 +0.06(+0.91%)
Oct 29, 2002 6.787 6.810 6.753 6.889 159,476 +0.11(+1.59%)
Oct 28, 2002 6.742 6.821 6.481 6.781 107,138 +0.04(+0.59%)
Oct 25, 2002 6.390 6.753 6.390 6.742 72,478 +0.33(+5.13%)
Oct 24, 2002 6.435 6.458 6.356 6.413 237,612 +0.05(+0.71%)
Oct 23, 2002 6.526 6.605 6.322 6.367 49,869 -0.16(-2.43%)
Oct 22, 2002 6.413 6.611 6.413 6.526 108,902 +0.06(+0.88%)
Oct 21, 2002 6.441 6.498 6.413 6.469 96,593 +0.08(+1.24%)
Oct 18, 2002 6.413 6.526 6.390 6.390 89,245 +0.00(+0.00%)
Oct 17, 2002 6.464 6.464 6.299 6.390 42,115 -0.07(-1.05%)
Oct 16, 2002 6.305 6.526 6.305 6.458 19,560 -0.06(-0.87%)
Oct 15, 2002 6.384 6.520 6.373 6.515 32,952 +0.05(+0.70%)
Oct 14, 2002 6.288 6.492 6.288 6.469 31,999 +0.12(+1.88%)
Oct 11, 2002 6.520 6.526 6.248 6.350 25,926 -0.16(-2.44%)
Oct 10, 2002 6.163 6.509 6.106 6.509 158,419 +0.38(+6.20%)
Oct 09, 2002 6.299 6.299 6.129 6.129 106,611 -0.17(-2.69%)
Oct 08, 2002 6.186 6.367 6.186 6.298 77,183 +0.08(+1.36%)
Oct 07, 2002 6.288 6.463 6.191 6.214 43,033 -0.23(-3.61%)
Oct 04, 2002 6.378 6.895 6.299 6.447 138,374 +0.07(+1.07%)
Oct 03, 2002 6.544 6.544 6.242 6.378 28,756 -0.16(-2.52%)
Oct 02, 2002 6.526 6.662 6.469 6.543 105,784 +0.10(+1.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.