Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Columbia Banking Sys (NQ: COLB )

19.28 +0.35 (+1.85%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2002 6.248 6.554 6.242 6.441 239,024 +0.16(+2.53%)
Sep 30, 2002 6.293 6.356 6.242 6.282 93,571 -0.05(-0.72%)
Sep 27, 2002 6.350 6.469 6.276 6.327 34,890 -0.03(-0.45%)
Sep 26, 2002 6.333 6.469 6.333 6.356 32,071 +0.00(+0.00%)
Sep 25, 2002 6.276 6.361 6.271 6.356 116,127 +0.08(+1.27%)
Sep 24, 2002 6.254 6.401 6.248 6.276 54,031 -0.06(-0.90%)
Sep 23, 2002 6.464 6.464 6.271 6.333 11,806 -0.14(-2.11%)
Sep 20, 2002 6.526 6.526 6.356 6.469 53,217 +0.09(+1.33%)
Sep 19, 2002 6.361 6.532 6.356 6.384 20,441 -0.16(-2.51%)
Sep 18, 2002 6.464 6.577 6.299 6.549 32,776 +0.11(+1.67%)
Sep 17, 2002 6.583 6.583 6.390 6.441 33,902 -0.14(-2.15%)
Sep 16, 2002 6.515 6.582 6.367 6.582 7,048 +0.04(+0.60%)
Sep 13, 2002 6.492 6.583 6.403 6.543 26,816 +0.10(+1.59%)
Sep 12, 2002 6.464 6.464 6.316 6.441 51,455 -0.01(-0.09%)
Sep 11, 2002 6.327 6.566 6.327 6.447 49,516 +0.02(+0.26%)
Sep 10, 2002 6.378 6.526 6.373 6.430 28,346 +0.05(+0.71%)
Sep 09, 2002 6.543 6.674 6.384 6.384 31,190 -0.23(-3.43%)
Sep 06, 2002 6.448 6.725 6.441 6.611 32,448 +0.16(+2.55%)
Sep 05, 2002 6.520 6.634 6.424 6.447 32,247 -0.34(-5.02%)
Sep 04, 2002 6.478 6.787 6.367 6.787 18,941 +0.37(+5.84%)
Sep 03, 2002 6.640 6.640 6.367 6.413 32,600 -0.11(-1.74%)
Aug 30, 2002 6.696 6.810 6.413 6.526 55,332 -0.16(-2.46%)
Aug 29, 2002 6.696 6.770 6.640 6.691 186,613 +0.02(+0.34%)
Aug 28, 2002 6.974 6.974 6.657 6.668 69,253 -0.15(-2.25%)
Aug 27, 2002 6.844 6.974 6.810 6.821 70,134 -0.16(-2.28%)
Aug 26, 2002 6.940 6.980 6.838 6.980 13,392 +0.14(+2.07%)
Aug 23, 2002 6.898 6.901 6.810 6.838 58,504 -0.14(-2.03%)
Aug 22, 2002 6.810 7.008 6.810 6.980 22,731 +0.06(+0.82%)
Aug 21, 2002 6.889 6.935 6.810 6.923 61,852 +0.02(+0.33%)
Aug 20, 2002 6.889 6.940 6.821 6.901 22,908 -0.18(-2.56%)
Aug 16, 2002 6.940 7.094 6.810 7.082 48,283 +0.02(+0.32%)
Aug 15, 2002 7.349 7.377 6.810 7.059 66,433 -0.25(-3.42%)
Aug 14, 2002 6.952 7.377 6.952 7.309 50,221 +0.10(+1.34%)
Aug 13, 2002 6.895 7.264 6.793 7.213 56,918 +0.35(+5.04%)
Aug 12, 2002 6.827 6.867 6.674 6.867 1,709,305 +0.20(+3.08%)
Aug 07, 2002 6.781 6.781 6.509 6.662 11,630 -0.09(-1.35%)
Aug 06, 2002 6.447 6.810 6.447 6.753 32,422 +0.33(+5.12%)
Aug 05, 2002 6.424 6.662 6.401 6.424 30,485 +0.03(+0.53%)
Aug 02, 2002 6.668 6.753 6.390 6.390 34,009 -0.14(-2.17%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.