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 )

18.76 -0.17 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 7.192 7.538 6.918 7.234 152,026 +0.02(+0.25%)
Jul 30, 2009 6.972 7.284 6.840 7.216 307,151 +0.39(+5.67%)
Jul 29, 2009 7.001 7.150 6.793 6.829 192,915 -0.28(-3.94%)
Jul 28, 2009 7.013 7.210 6.864 7.109 180,431 +0.04(+0.51%)
Jul 27, 2009 6.858 7.097 6.709 7.073 331,704 +0.32(+4.77%)
Jul 24, 2009 6.787 6.948 6.626 6.751 298,561 -0.14(-2.07%)
Jul 23, 2009 6.453 6.966 6.370 6.894 313,239 +0.41(+6.24%)
Jul 22, 2009 6.316 6.525 6.209 6.489 263,813 +0.10(+1.49%)
Jul 21, 2009 6.638 6.674 6.292 6.394 106,478 -0.21(-3.16%)
Jul 20, 2009 6.578 6.733 6.525 6.602 80,391 +0.08(+1.19%)
Jul 17, 2009 6.745 6.745 6.429 6.525 250,627 -0.27(-4.03%)
Jul 16, 2009 6.602 6.846 6.459 6.799 153,164 +0.17(+2.61%)
Jul 15, 2009 6.227 6.709 6.227 6.626 152,734 +0.52(+8.49%)
Jul 14, 2009 6.173 6.233 6.018 6.108 64,460 -0.09(-1.44%)
Jul 13, 2009 5.887 6.268 5.798 6.197 158,066 +0.35(+6.01%)
Jul 10, 2009 5.792 5.947 5.756 5.845 120,893 +0.02(+0.31%)
Jul 09, 2009 6.173 6.280 5.786 5.827 88,368 -0.26(-4.31%)
Jul 08, 2009 6.388 6.435 5.863 6.090 211,159 -0.23(-3.68%)
Jul 07, 2009 6.912 6.912 6.304 6.322 201,859 -0.55(-8.06%)
Jul 06, 2009 6.423 7.049 6.316 6.876 270,016 +0.44(+6.85%)
Jul 02, 2009 6.245 6.537 6.233 6.435 174,107 +0.09(+1.41%)
Jul 01, 2009 6.149 6.453 6.149 6.346 188,857 +0.25(+4.11%)
Jun 30, 2009 6.233 6.399 6.084 6.096 116,578 -0.21(-3.31%)
Jun 29, 2009 6.364 6.382 5.827 6.304 241,887 -0.11(-1.67%)
Jun 26, 2009 6.352 6.471 6.131 6.411 513,754 +0.53(+9.02%)
Jun 25, 2009 5.577 5.887 5.500 5.881 136,960 +0.36(+6.47%)
Jun 24, 2009 5.571 5.798 5.506 5.524 136,819 -0.04(-0.75%)
Jun 23, 2009 5.839 5.875 5.434 5.565 222,684 -0.23(-3.91%)
Jun 22, 2009 6.066 6.185 5.792 5.792 222,474 -0.36(-5.81%)
Jun 19, 2009 6.167 6.197 5.935 6.149 278,035 +0.10(+1.67%)
Jun 18, 2009 6.113 6.298 5.929 6.048 145,327 -0.06(-0.98%)
Jun 17, 2009 5.988 6.167 5.732 6.108 170,710 +0.13(+2.19%)
Jun 16, 2009 6.137 6.280 5.959 5.976 278,636 -0.20(-3.19%)
Jun 15, 2009 6.554 6.811 6.108 6.173 509,325 -1.33(-17.78%)
Jun 12, 2009 7.335 7.561 7.275 7.508 83,540 +0.06(+0.80%)
Jun 11, 2009 7.573 7.770 7.436 7.448 60,382 -0.07(-0.95%)
Jun 10, 2009 7.770 7.770 7.168 7.520 172,689 -0.18(-2.32%)
Jun 09, 2009 8.002 8.223 7.383 7.698 283,066 -0.36(-4.44%)
Jun 08, 2009 8.062 8.253 7.287 8.056 199,950 +0.32(+4.08%)
Jun 05, 2009 7.776 8.092 7.585 7.740 215,830 +0.01(+0.08%)
Jun 04, 2009 7.258 7.734 7.126 7.734 179,806 +0.44(+6.05%)
Jun 03, 2009 6.888 7.323 6.471 7.293 275,099 +0.11(+1.58%)
Jun 02, 2009 6.840 7.353 6.840 7.180 219,818 +0.36(+5.24%)
Jun 01, 2009 6.477 6.972 6.477 6.823 267,534 +0.35(+5.34%)
May 29, 2009 6.328 6.489 6.108 6.477 177,893 +0.20(+3.13%)
May 28, 2009 6.352 6.471 6.084 6.280 178,410 -0.07(-1.13%)
May 27, 2009 6.769 6.912 6.334 6.352 210,738 -0.43(-6.41%)
May 26, 2009 6.179 6.811 6.090 6.787 139,434 +0.53(+8.48%)
May 22, 2009 6.447 6.614 6.245 6.256 120,809 -0.15(-2.33%)
May 21, 2009 6.280 6.912 6.161 6.405 242,741 -0.02(-0.37%)
May 20, 2009 6.763 6.900 6.394 6.429 183,321 -0.27(-4.09%)
May 19, 2009 6.960 7.031 6.650 6.703 111,830 -0.36(-5.06%)
May 18, 2009 6.465 7.120 6.465 7.061 164,898 +0.76(+12.00%)
May 15, 2009 6.745 6.745 6.090 6.304 223,909 -0.35(-5.28%)
May 14, 2009 6.918 7.198 6.507 6.656 257,886 -0.19(-2.79%)
May 13, 2009 7.240 7.389 6.733 6.846 292,404 -0.58(-7.78%)
May 12, 2009 7.716 7.806 7.237 7.424 301,525 -0.11(-1.42%)
May 11, 2009 7.633 7.788 7.311 7.532 286,377 -0.05(-0.63%)
May 08, 2009 7.085 7.585 6.989 7.579 100,173 +0.63(+9.00%)
May 07, 2009 7.210 7.567 6.781 6.954 152,186 -0.07(-0.93%)
May 06, 2009 6.709 7.252 6.519 7.019 201,108 +0.45(+6.80%)
May 05, 2009 6.256 6.769 6.155 6.572 248,032 +0.20(+3.18%)
May 04, 2009 6.048 6.394 5.690 6.370 103,530 +0.50(+8.53%)
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.