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 )

18.47 -0.29 (-1.55%)
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 (%)
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%)
Dec 02, 2002 7.423 7.639 7.423 7.639 43,634 +0.02(+0.30%)
Nov 27, 2002 7.531 7.616 7.383 7.616 19,353 +0.09(+1.13%)
Nov 26, 2002 7.275 7.559 7.275 7.531 89,027 -0.05(-0.67%)
Nov 25, 2002 7.610 7.616 7.502 7.582 159,581 -0.02(-0.30%)
Nov 22, 2002 7.525 7.605 7.423 7.605 27,095 +0.21(+2.84%)
Nov 21, 2002 7.446 7.582 7.332 7.394 67,386 -0.18(-2.40%)
Nov 20, 2002 7.496 7.576 7.417 7.576 17,418 +0.11(+1.52%)
Nov 19, 2002 7.389 7.479 7.389 7.463 49,792 +0.13(+1.78%)
Nov 18, 2002 7.332 7.468 7.332 7.332 31,142 -0.16(-2.20%)
Nov 15, 2002 7.502 7.525 7.349 7.497 24,984 +0.06(+0.77%)
Nov 14, 2002 7.292 7.502 7.292 7.439 68,794 +0.02(+0.22%)
Nov 13, 2002 7.252 7.502 7.252 7.423 43,282 +0.02(+0.31%)
Nov 12, 2002 7.230 7.485 7.218 7.400 57,709 +0.19(+2.68%)
Nov 11, 2002 7.218 7.258 7.167 7.207 14,075 +0.05(+0.63%)
Nov 08, 2002 7.184 7.303 7.139 7.161 26,919 +0.02(+0.33%)
Nov 07, 2002 7.019 7.178 6.991 7.138 28,151 -0.10(-1.42%)
Nov 06, 2002 7.087 7.241 7.019 7.241 95,361 +0.14(+2.00%)
Nov 05, 2002 7.008 7.105 7.008 7.099 21,993 +0.09(+1.30%)
Nov 04, 2002 6.991 7.105 6.877 7.008 57,533 +0.05(+0.65%)
Nov 01, 2002 6.792 6.962 6.792 6.962 40,643 +0.17(+2.51%)
Oct 31, 2002 6.934 6.991 6.792 6.792 60,778 -0.17(-2.45%)
Oct 30, 2002 6.877 6.974 6.815 6.962 21,641 +0.06(+0.91%)
Oct 29, 2002 6.798 6.820 6.763 6.900 159,229 +0.11(+1.59%)
Oct 28, 2002 6.752 6.832 6.491 6.792 106,972 +0.04(+0.59%)
Oct 25, 2002 6.400 6.763 6.400 6.752 72,365 +0.33(+5.13%)
Oct 24, 2002 6.445 6.468 6.366 6.422 237,245 +0.05(+0.71%)
Oct 23, 2002 6.536 6.616 6.332 6.377 49,792 -0.16(-2.43%)
Oct 22, 2002 6.422 6.621 6.422 6.536 108,733 +0.06(+0.88%)
Oct 21, 2002 6.451 6.508 6.422 6.479 96,443 +0.08(+1.24%)
Oct 18, 2002 6.422 6.536 6.400 6.400 89,107 +0.00(+0.00%)
Oct 17, 2002 6.474 6.474 6.309 6.400 42,050 -0.07(-1.05%)
Oct 16, 2002 6.314 6.536 6.314 6.468 19,529 -0.06(-0.87%)
Oct 15, 2002 6.394 6.530 6.383 6.525 32,901 +0.05(+0.70%)
Oct 14, 2002 6.297 6.502 6.297 6.479 31,949 +0.12(+1.88%)
Oct 11, 2002 6.530 6.536 6.258 6.360 25,886 -0.16(-2.44%)
Oct 10, 2002 6.172 6.519 6.116 6.519 158,174 +0.38(+6.20%)
Oct 09, 2002 6.309 6.309 6.138 6.138 106,446 -0.17(-2.69%)
Oct 08, 2002 6.195 6.377 6.195 6.308 77,063 +0.08(+1.36%)
Oct 07, 2002 6.297 6.473 6.201 6.224 42,967 -0.23(-3.61%)
Oct 04, 2002 6.388 6.906 6.309 6.457 138,160 +0.07(+1.07%)
Oct 03, 2002 6.554 6.554 6.252 6.388 28,712 -0.16(-2.52%)
Oct 02, 2002 6.536 6.673 6.479 6.553 105,621 +0.10(+1.59%)
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.