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 )

18.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2003 7.588 7.758 7.389 7.389 231,542 -0.30(-3.92%)
Feb 27, 2003 7.792 7.849 7.644 7.690 88,324 -0.22(-2.80%)
Feb 26, 2003 7.474 8.099 7.474 7.912 95,537 +0.38(+5.06%)
Feb 25, 2003 7.536 7.542 7.497 7.531 13,019 +0.05(+0.61%)
Feb 24, 2003 7.531 7.616 7.485 7.485 15,659 -0.13(-1.72%)
Feb 21, 2003 7.548 7.644 7.548 7.616 82,166 -0.01(-0.07%)
Feb 20, 2003 7.417 7.644 7.417 7.622 22,520 -0.05(-0.59%)
Feb 19, 2003 7.508 7.673 7.508 7.667 11,436 +0.06(+0.82%)
Feb 18, 2003 7.389 7.673 7.389 7.605 32,197 +0.11(+1.52%)
Feb 14, 2003 7.593 7.593 7.446 7.491 50,144 -0.07(-0.90%)
Feb 13, 2003 7.474 7.559 7.332 7.559 106,622 +0.09(+1.22%)
Feb 12, 2003 7.406 7.559 7.400 7.468 21,817 +0.08(+1.08%)
Feb 11, 2003 7.554 7.667 7.389 7.389 39,411 -0.11(-1.44%)
Feb 10, 2003 7.406 7.497 7.366 7.497 75,656 +0.05(+0.69%)
Feb 07, 2003 7.565 7.644 7.446 7.446 19,177 -0.11(-1.43%)
Feb 06, 2003 7.616 7.673 7.548 7.554 31,670 -0.15(-1.92%)
Feb 05, 2003 7.741 7.809 7.633 7.701 77,943 -0.03(-0.44%)
Feb 04, 2003 7.559 7.849 7.536 7.735 219,226 +0.18(+2.33%)
Feb 03, 2003 7.394 7.559 7.394 7.559 86,740 +0.14(+1.92%)
Jan 31, 2003 7.423 7.446 7.389 7.417 22,169 +0.00(+0.00%)
Jan 30, 2003 7.446 7.446 7.417 7.417 18,650 -0.03(-0.38%)
Jan 29, 2003 7.389 7.474 7.389 7.446 33,253 -0.03(-0.46%)
Jan 28, 2003 7.389 7.491 7.360 7.480 184,213 +0.09(+1.23%)
Jan 27, 2003 7.394 7.406 7.303 7.389 18,298 +0.00(+0.00%)
Jan 24, 2003 7.144 7.497 7.144 7.389 49,440 +0.10(+1.33%)
Jan 23, 2003 7.446 7.446 7.190 7.292 11,612 +0.01(+0.16%)
Jan 22, 2003 7.173 7.389 7.167 7.281 39,939 -0.10(-1.39%)
Jan 21, 2003 7.218 7.417 7.218 7.383 9,852 +0.11(+1.48%)
Jan 17, 2003 7.502 7.502 7.275 7.275 52,431 -0.18(-2.44%)
Jan 16, 2003 7.360 7.536 7.360 7.457 32,373 +0.06(+0.77%)
Jan 15, 2003 7.394 7.480 7.389 7.400 32,373 -0.13(-1.66%)
Jan 14, 2003 7.423 7.542 7.389 7.525 27,799 +0.11(+1.46%)
Jan 13, 2003 7.406 7.531 7.406 7.417 34,485 -0.08(-1.06%)
Jan 10, 2003 7.440 7.497 7.389 7.497 12,843 +0.06(+0.84%)
Jan 09, 2003 7.417 7.491 7.275 7.434 19,353 +0.03(+0.46%)
Jan 08, 2003 7.360 7.474 7.224 7.400 29,206 +0.12(+1.64%)
Jan 07, 2003 7.275 7.519 7.167 7.281 40,643 -0.14(-1.91%)
Jan 06, 2003 7.525 7.531 7.389 7.423 28,678 -0.04(-0.53%)
Jan 03, 2003 7.383 7.502 7.167 7.463 20,585 +0.13(+1.70%)
Jan 02, 2003 7.173 7.366 7.167 7.338 21,113 +0.17(+2.38%)
Dec 31, 2002 7.309 7.474 7.167 7.167 44,162 +0.03(+0.48%)
Dec 30, 2002 7.491 7.491 7.133 7.133 84,453 -0.17(-2.33%)
Dec 27, 2002 7.303 7.497 7.303 7.303 24,456 -0.01(-0.16%)
Dec 26, 2002 7.463 7.463 7.303 7.315 8,445 -0.19(-2.50%)
Dec 24, 2002 7.468 7.474 7.417 7.502 19,353 -0.12(-1.63%)
Dec 23, 2002 7.451 7.639 7.303 7.627 38,707 +0.16(+2.20%)
Dec 20, 2002 7.451 7.724 7.303 7.463 88,500 -0.05(-0.61%)
Dec 19, 2002 7.525 7.599 7.451 7.508 47,153 -0.02(-0.30%)
Dec 18, 2002 7.485 7.673 7.480 7.531 89,907 +0.01(+0.08%)
Dec 17, 2002 7.468 7.571 7.451 7.525 33,253 -0.06(-0.76%)
Dec 16, 2002 7.400 7.610 7.377 7.582 38,355 +0.19(+2.54%)
Dec 13, 2002 7.417 7.519 7.389 7.394 32,901 -0.06(-0.84%)
Dec 12, 2002 7.554 7.559 7.389 7.457 79,350 -0.13(-1.65%)
Dec 11, 2002 7.610 7.610 7.423 7.582 9,149 +0.09(+1.14%)
Dec 10, 2002 7.417 7.673 7.389 7.497 44,338 +0.03(+0.37%)
Dec 09, 2002 7.548 7.565 7.389 7.469 33,605 -0.10(-1.27%)
Dec 06, 2002 7.593 7.593 7.389 7.565 49,264 +0.05(+0.68%)
Dec 05, 2002 7.536 7.559 7.474 7.514 17,066 +0.01(+0.15%)
Dec 04, 2002 7.542 7.593 7.446 7.502 20,409 +0.05(+0.61%)
Dec 03, 2002 7.554 7.616 7.446 7.457 52,431 -0.18(-2.38%)
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.