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 (%)
Aug 29, 2008 8.463 8.566 8.196 8.469 512,030 -0.07(-0.85%)
Aug 28, 2008 8.184 8.542 7.996 8.542 532,736 +0.42(+5.23%)
Aug 27, 2008 7.741 8.275 7.735 8.117 476,336 +0.35(+4.53%)
Aug 26, 2008 7.869 8.251 7.523 7.766 496,358 -0.08(-1.08%)
Aug 25, 2008 8.233 8.245 7.753 7.850 505,782 -0.49(-5.82%)
Aug 22, 2008 7.996 8.384 7.990 8.336 652,800 +0.39(+4.97%)
Aug 21, 2008 7.826 8.221 7.675 7.941 799,740 +0.07(+0.85%)
Aug 20, 2008 8.063 8.415 7.535 7.875 712,929 -0.16(-1.96%)
Aug 19, 2008 8.196 8.251 7.826 8.033 961,697 -0.26(-3.15%)
Aug 18, 2008 8.870 8.870 8.190 8.293 734,461 -0.60(-6.75%)
Aug 15, 2008 8.742 9.385 8.548 8.894 1,117,126 +0.33(+3.82%)
Aug 14, 2008 8.378 8.706 8.366 8.566 845,494 +0.02(+0.21%)
Aug 13, 2008 8.936 8.936 8.221 8.548 1,172,590 -0.42(-4.67%)
Aug 12, 2008 9.143 9.167 8.676 8.967 1,205,070 -0.25(-2.70%)
Aug 11, 2008 8.694 9.616 8.518 9.216 1,266,990 +0.49(+5.63%)
Aug 08, 2008 8.536 8.876 8.494 8.724 1,056,602 +0.16(+1.84%)
Aug 07, 2008 9.252 9.470 8.481 8.566 1,236,498 -0.86(-9.08%)
Aug 06, 2008 9.040 9.434 8.621 9.422 933,441 +0.27(+2.92%)
Aug 05, 2008 9.173 9.246 8.809 9.155 1,015,157 +0.15(+1.62%)
Aug 04, 2008 8.463 9.222 8.269 9.009 1,445,066 +0.47(+5.47%)
Aug 01, 2008 8.281 8.579 8.172 8.542 1,002,950 +0.30(+3.68%)
Jul 31, 2008 7.857 8.336 7.857 8.239 966,946 +0.18(+2.26%)
Jul 30, 2008 8.087 8.342 7.826 8.057 1,033,621 +0.04(+0.53%)
Jul 29, 2008 8.014 8.063 6.977 8.014 993,854 +0.98(+13.88%)
Jul 28, 2008 7.438 7.717 6.995 7.038 978,795 -0.45(-6.00%)
Jul 25, 2008 7.371 7.747 7.280 7.486 747,936 +0.21(+2.83%)
Jul 24, 2008 8.069 8.069 7.280 7.280 1,382,158 -0.83(-10.18%)
Jul 23, 2008 7.371 8.306 7.165 8.105 2,222,152 +0.86(+11.89%)
Jul 22, 2008 6.989 7.359 6.576 7.244 1,802,046 +0.21(+3.02%)
Jul 21, 2008 7.408 7.571 6.947 7.031 1,260,214 -0.32(-4.29%)
Jul 18, 2008 8.081 8.293 7.195 7.347 1,571,771 -0.59(-7.42%)
Jul 17, 2008 7.050 8.039 6.479 7.935 2,651,499 +1.09(+15.96%)
Jul 16, 2008 5.490 6.843 5.327 6.843 1,753,271 +1.40(+25.75%)
Jul 15, 2008 5.721 5.976 5.199 5.442 1,398,516 -0.23(-4.06%)
Jul 14, 2008 6.194 6.364 5.521 5.673 1,257,512 -0.33(-5.56%)
Jul 11, 2008 6.055 6.182 5.770 6.006 1,449,300 -0.16(-2.56%)
Jul 10, 2008 6.037 6.546 5.824 6.164 1,116,145 +0.13(+2.21%)
Jul 09, 2008 6.607 6.607 6.030 6.030 1,380,274 -0.59(-8.89%)
Jul 08, 2008 5.964 6.619 5.685 6.619 1,379,866 +0.69(+11.67%)
Jul 07, 2008 6.686 6.771 5.776 5.927 2,215,786 -0.70(-10.61%)
Jul 04, 2008 6.862 7.171 6.564 6.631 694,252 +0.00(+0.00%)
Jul 03, 2008 6.862 7.171 6.564 6.631 694,252 -0.19(-2.76%)
Jul 02, 2008 7.869 7.869 6.734 6.819 1,532,258 -0.49(-6.64%)
Jul 01, 2008 7.268 7.626 6.862 7.304 2,124,765 -0.05(-0.74%)
Jun 30, 2008 7.790 7.790 7.092 7.359 1,207,453 -0.40(-5.16%)
Jun 27, 2008 7.256 7.790 7.177 7.759 1,041,660 +0.52(+7.12%)
Jun 26, 2008 7.486 7.857 7.182 7.244 610,314 -0.35(-4.63%)
Jun 25, 2008 8.051 8.481 7.383 7.596 1,182,315 -0.27(-3.47%)
Jun 24, 2008 6.977 8.615 6.977 7.869 1,001,540 +0.86(+12.29%)
Jun 23, 2008 7.250 7.268 7.007 7.007 662,169 -0.21(-2.94%)
Jun 20, 2008 7.304 7.517 7.098 7.220 1,542,629 -0.05(-0.75%)
Jun 19, 2008 7.584 7.717 7.019 7.274 1,123,205 -0.27(-3.54%)
Jun 18, 2008 7.383 7.778 6.965 7.541 859,715 +0.13(+1.80%)
Jun 17, 2008 7.638 7.705 7.292 7.408 590,498 -0.18(-2.32%)
Jun 16, 2008 7.304 7.662 7.056 7.584 719,560 +0.28(+3.82%)
Jun 13, 2008 7.468 7.656 6.934 7.304 1,177,887 -0.06(-0.82%)
Jun 12, 2008 7.462 7.850 7.298 7.365 796,061 -0.05(-0.65%)
Jun 11, 2008 7.863 7.881 7.402 7.414 970,316 -0.44(-5.56%)
Jun 10, 2008 7.784 8.057 7.529 7.850 912,753 +0.33(+4.44%)
Jun 09, 2008 8.166 8.190 7.456 7.517 1,044,423 -0.52(-6.42%)
Jun 06, 2008 8.694 8.694 8.026 8.033 1,116,633 -0.72(-8.18%)
Jun 05, 2008 8.421 8.748 8.415 8.748 486,157 +0.32(+3.82%)
Jun 04, 2008 8.415 8.621 8.299 8.427 548,726 +0.01(+0.14%)
Jun 03, 2008 8.342 8.512 8.306 8.415 582,693 +0.09(+1.09%)
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.