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 (%)
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%)
Aug 01, 2002 6.867 6.889 6.475 6.532 25,234 -0.33(-4.88%)
Jul 31, 2002 6.861 6.889 6.810 6.867 41,664 +0.06(+0.83%)
Jul 30, 2002 6.668 6.810 6.554 6.810 28,018 -0.02(-0.33%)
Jul 29, 2002 6.810 6.952 6.708 6.832 47,754 +0.02(+0.33%)
Jul 26, 2002 6.918 6.918 6.583 6.810 17,621 +0.26(+3.90%)
Jul 25, 2002 6.923 7.008 6.413 6.554 36,476 -0.50(-7.08%)
Jul 24, 2002 6.248 6.725 6.129 7.054 91,985 +0.61(+9.52%)
Jul 23, 2002 6.629 6.629 6.231 6.441 109,430 -0.20(-2.99%)
Jul 22, 2002 6.747 6.923 6.515 6.640 112,074 -0.17(-2.50%)
Jul 19, 2002 6.881 6.895 6.725 6.810 63,966 -0.11(-1.64%)
Jul 17, 2002 6.838 6.963 6.798 6.923 60,442 -0.29(-4.01%)
Jul 12, 2002 7.247 7.303 7.207 7.213 50,221 -0.05(-0.70%)
Jul 11, 2002 7.303 7.377 7.241 7.264 68,019 -0.19(-2.51%)
Jul 10, 2002 7.326 7.491 7.264 7.451 96,743 +0.07(+1.00%)
Jul 09, 2002 7.264 7.377 7.264 7.377 71,367 +0.11(+1.56%)
Jul 08, 2002 7.627 7.264 7.241 7.264 352,786 -0.36(-4.76%)
Jul 05, 2002 7.377 7.661 7.326 7.627 49,869 +0.19(+2.60%)
Jul 04, 2002 7.548 7.548 7.377 7.434 139,387 +0.00(+0.00%)
Jul 03, 2002 7.548 7.548 7.377 7.434 139,387 -0.11(-1.50%)
Jul 02, 2002 7.377 7.661 7.207 7.548 220,623 +0.17(+2.31%)
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.