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

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 30, 2008 8.500 8.500 8.326 8.457 895,198 -0.02(-0.21%)
May 29, 2008 8.372 8.488 8.324 8.475 838,043 +0.06(+0.72%)
May 28, 2008 8.888 8.888 8.202 8.415 1,163,869 -0.40(-4.54%)
May 27, 2008 8.530 8.839 8.512 8.815 491,049 +0.32(+3.71%)
May 26, 2008 8.463 8.587 8.360 8.500 519,232 +0.00(+0.00%)
May 23, 2008 8.463 8.587 8.360 8.500 519,232 -0.02(-0.28%)
May 22, 2008 8.366 8.554 8.215 8.524 830,695 +0.21(+2.48%)
May 21, 2008 8.202 8.403 8.196 8.318 846,048 +0.08(+1.03%)
May 20, 2008 8.281 8.372 8.148 8.233 495,274 -0.07(-0.80%)
May 19, 2008 8.378 8.494 8.221 8.299 587,750 -0.07(-0.80%)
May 16, 2008 8.560 8.603 8.148 8.366 833,738 -0.15(-1.78%)
May 15, 2008 8.451 8.591 8.409 8.518 741,662 +0.07(+0.86%)
May 14, 2008 8.433 8.530 8.354 8.445 555,752 +0.04(+0.51%)
May 13, 2008 8.554 8.585 8.299 8.403 577,814 -0.16(-1.84%)
May 12, 2008 8.190 8.627 8.190 8.560 1,056,915 +0.41(+5.06%)
May 09, 2008 8.269 8.384 8.063 8.148 943,396 -0.08(-1.03%)
May 08, 2008 8.706 8.706 8.190 8.233 1,603,987 -0.46(-5.24%)
May 07, 2008 8.997 9.088 8.488 8.688 1,757,385 -0.29(-3.18%)
May 06, 2008 9.040 9.100 8.700 8.973 834,307 -0.13(-1.40%)
May 05, 2008 9.076 9.118 8.797 9.100 1,425,362 +0.04(+0.47%)
May 02, 2008 9.525 9.640 9.027 9.058 1,280,801 -0.33(-3.55%)
May 01, 2008 8.979 9.549 8.979 9.391 1,340,938 +0.44(+4.95%)
Apr 30, 2008 9.052 9.161 8.784 8.949 1,620,131 -0.05(-0.61%)
Apr 29, 2008 9.015 9.076 8.852 9.003 864,261 +0.01(+0.13%)
Apr 28, 2008 8.949 9.027 8.724 8.991 936,961 +0.07(+0.75%)
Apr 25, 2008 9.009 9.131 8.724 8.924 1,120,142 -0.03(-0.34%)
Apr 24, 2008 8.603 9.094 8.469 8.955 1,244,787 +0.39(+4.53%)
Apr 23, 2008 8.864 8.864 8.342 8.566 1,995,771 -0.24(-2.75%)
Apr 22, 2008 9.112 9.258 8.742 8.809 1,362,969 -0.33(-3.59%)
Apr 21, 2008 9.282 9.331 9.131 9.137 1,304,734 -0.24(-2.59%)
Apr 18, 2008 9.446 9.762 9.270 9.379 1,758,868 -0.20(-2.09%)
Apr 17, 2008 9.240 9.822 9.094 9.580 3,178,053 +0.66(+7.42%)
Apr 16, 2008 8.645 8.930 8.585 8.918 1,595,673 +0.50(+5.98%)
Apr 15, 2008 8.160 8.475 8.068 8.415 917,083 +0.32(+3.90%)
Apr 14, 2008 8.421 8.427 8.039 8.099 1,404,122 -0.31(-3.68%)
Apr 11, 2008 8.560 8.694 8.366 8.409 1,904,667 -0.32(-3.62%)
Apr 10, 2008 8.736 9.040 8.554 8.724 1,265,063 +0.03(+0.35%)
Apr 09, 2008 9.313 9.355 8.639 8.694 1,184,617 -0.57(-6.16%)
Apr 08, 2008 9.416 9.489 9.143 9.264 672,827 -0.19(-1.99%)
Apr 07, 2008 9.525 9.658 9.228 9.452 922,237 +0.05(+0.58%)
Apr 04, 2008 9.501 9.501 9.282 9.398 1,140,547 +0.01(+0.13%)
Apr 03, 2008 9.379 9.470 9.058 9.385 1,025,289 -0.15(-1.53%)
Apr 02, 2008 9.786 9.798 9.428 9.531 701,884 -0.04(-0.44%)
Apr 01, 2008 9.622 10.30 9.240 9.573 1,958,122 +0.16(+1.74%)
Mar 31, 2008 9.531 9.531 9.216 9.410 1,009,152 +0.18(+1.97%)
Mar 28, 2008 9.300 9.428 9.070 9.228 894,844 -0.04(-0.46%)
Mar 27, 2008 9.622 9.713 9.173 9.270 865,430 -0.42(-4.32%)
Mar 26, 2008 9.974 9.974 9.543 9.689 897,679 -0.32(-3.15%)
Mar 25, 2008 9.913 10.06 9.634 10.00 720,330 +0.08(+0.86%)
Mar 24, 2008 9.695 10.30 9.664 9.919 1,239,349 +0.24(+2.51%)
Mar 21, 2008 9.270 9.707 8.961 9.677 3,000,239 +0.00(+0.00%)
Mar 20, 2008 9.270 9.707 8.961 9.677 3,000,239 +0.55(+6.05%)
Mar 19, 2008 9.343 9.616 9.118 9.125 1,602,151 -0.16(-1.70%)
Mar 18, 2008 8.930 9.313 8.754 9.282 1,502,778 +0.58(+6.62%)
Mar 17, 2008 8.421 8.882 8.415 8.706 2,170,615 -0.19(-2.11%)
Mar 14, 2008 9.088 9.088 8.518 8.894 2,530,832 -0.13(-1.48%)
Mar 13, 2008 8.791 9.161 8.439 9.027 1,908,065 +0.10(+1.16%)
Mar 12, 2008 9.252 9.719 8.918 8.924 1,950,563 -0.30(-3.22%)
Mar 11, 2008 8.585 9.252 8.585 9.222 2,069,793 +0.89(+10.71%)
Mar 10, 2008 8.481 8.566 8.221 8.330 1,191,730 -0.08(-1.01%)
Mar 07, 2008 8.087 8.682 8.087 8.415 1,715,704 +0.22(+2.74%)
Mar 06, 2008 8.603 8.736 8.190 8.190 1,409,802 -0.44(-5.13%)
Mar 05, 2008 8.500 8.839 8.421 8.633 2,132,743 +0.16(+1.86%)
Mar 04, 2008 8.318 8.676 8.154 8.475 2,010,976 +0.04(+0.43%)
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.