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 )

18.87 +0.54 (+2.95%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 30, 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 (%)
Mar 31, 2003 7.826 7.945 7.786 7.803 29,075 -0.14(-1.72%)
Mar 28, 2003 7.871 7.945 7.871 7.940 51,102 -0.01(-0.06%)
Mar 27, 2003 7.616 7.945 7.616 7.945 58,151 +0.27(+3.47%)
Mar 26, 2003 7.865 7.865 7.536 7.678 42,981 -0.19(-2.39%)
Mar 25, 2003 7.689 7.939 7.553 7.866 80,065 +0.10(+1.25%)
Mar 24, 2003 7.655 7.877 7.264 7.769 73,658 -0.18(-2.21%)
Mar 21, 2003 7.956 7.962 7.792 7.945 40,054 -0.02(-0.28%)
Mar 20, 2003 8.047 8.200 7.848 7.967 77,535 -0.11(-1.40%)
Mar 19, 2003 8.030 8.098 7.899 8.081 62,851 +0.05(+0.64%)
Mar 18, 2003 8.081 8.081 7.956 8.030 51,243 -0.07(-0.84%)
Mar 17, 2003 7.757 8.132 7.587 8.098 111,693 +0.35(+4.54%)
Mar 14, 2003 7.718 7.792 7.644 7.746 51,631 +0.09(+1.19%)
Mar 13, 2003 7.576 7.661 7.428 7.655 46,873 +0.06(+0.82%)
Mar 12, 2003 7.445 7.593 7.406 7.593 27,842 +0.07(+0.91%)
Mar 11, 2003 7.383 7.536 7.377 7.525 17,093 -0.02(-0.30%)
Mar 10, 2003 7.462 7.553 7.445 7.548 20,617 +0.00(+0.00%)
Mar 07, 2003 7.462 7.593 7.462 7.548 29,186 +0.00(+0.00%)
Mar 06, 2003 7.411 7.593 7.411 7.548 118,241 +0.09(+1.22%)
Mar 05, 2003 7.377 7.479 7.366 7.457 92,866 +0.06(+0.84%)
Mar 04, 2003 7.394 7.406 7.377 7.394 153,661 +0.02(+0.23%)
Mar 03, 2003 7.491 7.491 7.377 7.377 44,582 +0.00(+0.00%)
Feb 28, 2003 7.576 7.746 7.377 7.377 231,901 -0.30(-3.92%)
Feb 27, 2003 7.780 7.837 7.633 7.678 88,460 -0.22(-2.80%)
Feb 26, 2003 7.462 8.087 7.462 7.899 95,685 +0.38(+5.06%)
Feb 25, 2003 7.525 7.530 7.485 7.519 13,040 +0.05(+0.61%)
Feb 24, 2003 7.519 7.604 7.474 7.474 15,683 -0.13(-1.72%)
Feb 21, 2003 7.536 7.633 7.536 7.604 82,293 -0.01(-0.07%)
Feb 20, 2003 7.406 7.633 7.406 7.610 22,555 -0.05(-0.59%)
Feb 19, 2003 7.496 7.661 7.496 7.655 11,454 +0.06(+0.82%)
Feb 18, 2003 7.377 7.661 7.377 7.593 32,247 +0.11(+1.52%)
Feb 14, 2003 7.582 7.582 7.434 7.479 50,221 -0.07(-0.90%)
Feb 13, 2003 7.462 7.548 7.321 7.548 106,787 +0.09(+1.22%)
Feb 12, 2003 7.394 7.548 7.389 7.457 21,850 +0.08(+1.08%)
Feb 11, 2003 7.542 7.655 7.377 7.377 39,472 -0.11(-1.44%)
Feb 10, 2003 7.394 7.485 7.355 7.485 75,773 +0.05(+0.69%)
Feb 07, 2003 7.553 7.633 7.434 7.434 19,207 -0.11(-1.43%)
Feb 06, 2003 7.604 7.661 7.536 7.542 31,719 -0.15(-1.92%)
Feb 05, 2003 7.729 7.797 7.621 7.689 78,064 -0.03(-0.44%)
Feb 04, 2003 7.548 7.837 7.525 7.723 219,566 +0.18(+2.33%)
Feb 03, 2003 7.383 7.548 7.383 7.548 86,874 +0.14(+1.92%)
Jan 31, 2003 7.411 7.434 7.377 7.406 22,203 +0.00(+0.00%)
Jan 30, 2003 7.434 7.434 7.406 7.406 18,679 -0.03(-0.38%)
Jan 29, 2003 7.377 7.462 7.377 7.434 33,305 -0.03(-0.46%)
Jan 28, 2003 7.377 7.479 7.349 7.468 184,499 +0.09(+1.23%)
Jan 27, 2003 7.383 7.394 7.292 7.377 18,326 +0.00(+0.00%)
Jan 24, 2003 7.133 7.485 7.133 7.377 49,516 +0.10(+1.32%)
Jan 23, 2003 7.434 7.434 7.179 7.281 11,630 +0.01(+0.16%)
Jan 22, 2003 7.162 7.377 7.156 7.269 40,001 -0.10(-1.39%)
Jan 21, 2003 7.207 7.406 7.207 7.372 9,868 +0.11(+1.48%)
Jan 17, 2003 7.491 7.491 7.264 7.264 52,512 -0.18(-2.44%)
Jan 16, 2003 7.349 7.525 7.349 7.445 32,423 +0.06(+0.77%)
Jan 15, 2003 7.383 7.468 7.377 7.389 32,423 -0.12(-1.66%)
Jan 14, 2003 7.411 7.530 7.377 7.513 27,842 +0.11(+1.46%)
Jan 13, 2003 7.394 7.519 7.394 7.406 34,538 -0.08(-1.06%)
Jan 10, 2003 7.428 7.485 7.377 7.485 12,863 +0.06(+0.84%)
Jan 09, 2003 7.406 7.479 7.264 7.423 19,383 +0.03(+0.46%)
Jan 08, 2003 7.349 7.462 7.213 7.389 29,252 +0.12(+1.64%)
Jan 07, 2003 7.264 7.508 7.156 7.269 40,706 -0.14(-1.91%)
Jan 06, 2003 7.513 7.519 7.377 7.411 28,723 -0.04(-0.53%)
Jan 03, 2003 7.372 7.491 7.156 7.451 20,617 +0.12(+1.70%)
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.