Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Columbia Banking Sys (NQ: COLB )

19.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2011 9.832 9.886 9.657 9.856 341,945 +0.08(+0.86%)
Aug 30, 2011 9.771 9.850 9.524 9.771 387,470 -0.07(-0.67%)
Aug 29, 2011 9.362 9.862 9.362 9.838 261,144 +0.59(+6.39%)
Aug 26, 2011 9.084 9.356 8.759 9.247 246,874 +0.07(+0.72%)
Aug 25, 2011 9.494 9.886 9.108 9.181 421,825 -0.19(-1.99%)
Aug 24, 2011 9.175 9.386 9.090 9.368 499,226 +0.18(+1.97%)
Aug 23, 2011 9.042 9.217 8.829 9.187 934,590 +0.16(+1.74%)
Aug 22, 2011 8.946 9.235 8.940 9.030 656,957 +0.34(+3.96%)
Aug 19, 2011 8.855 9.145 8.644 8.686 425,794 -0.28(-3.16%)
Aug 18, 2011 9.343 9.422 8.879 8.970 671,134 -0.55(-5.76%)
Aug 17, 2011 9.470 9.747 9.464 9.518 273,883 +0.09(+0.96%)
Aug 16, 2011 9.374 9.500 9.235 9.428 371,871 -0.09(-0.95%)
Aug 15, 2011 9.193 9.530 9.193 9.518 327,331 +0.38(+4.16%)
Aug 12, 2011 9.554 9.557 9.048 9.139 439,144 -0.32(-3.38%)
Aug 11, 2011 8.867 9.579 8.837 9.458 705,980 +0.66(+7.54%)
Aug 10, 2011 9.187 9.603 8.759 8.795 628,895 -0.61(-6.53%)
Aug 09, 2011 9.524 9.585 8.801 9.410 1,297,162 +0.36(+4.00%)
Aug 08, 2011 9.567 9.934 9.042 9.048 791,283 -0.78(-7.97%)
Aug 05, 2011 10.07 10.18 9.688 9.832 536,378 -0.14(-1.39%)
Aug 04, 2011 10.41 10.50 9.970 9.970 457,041 -0.55(-5.20%)
Aug 03, 2011 10.31 10.57 10.15 10.52 282,579 +0.22(+2.16%)
Aug 02, 2011 10.62 10.75 10.29 10.29 528,017 -0.40(-3.76%)
Aug 01, 2011 10.66 10.79 10.56 10.70 444,817 +0.12(+1.14%)
Jul 29, 2011 10.44 10.68 10.44 10.58 313,708 +0.04(+0.34%)
Jul 28, 2011 10.36 10.66 10.34 10.54 652,008 +0.15(+1.44%)
Jul 27, 2011 10.44 10.50 10.31 10.39 650,824 -0.10(-0.97%)
Jul 26, 2011 10.59 10.60 10.43 10.49 303,041 -0.13(-1.24%)
Jul 25, 2011 10.61 10.69 10.52 10.62 182,868 -0.11(-1.01%)
Jul 22, 2011 10.70 10.88 10.57 10.73 184,104 -0.14(-1.33%)
Jul 21, 2011 10.73 10.89 10.70 10.88 187,941 +0.19(+1.80%)
Jul 20, 2011 10.71 10.79 10.62 10.68 192,076 -0.02(-0.17%)
Jul 19, 2011 10.45 10.73 10.36 10.70 164,227 +0.35(+3.36%)
Jul 18, 2011 10.53 10.57 10.31 10.35 228,280 -0.21(-1.99%)
Jul 15, 2011 10.59 10.63 10.55 10.56 1,014,825 -0.02(-0.17%)
Jul 14, 2011 10.66 10.72 10.52 10.58 770,550 -0.07(-0.68%)
Jul 13, 2011 10.55 10.71 10.53 10.65 489,862 +0.16(+1.49%)
Jul 12, 2011 10.26 10.56 10.26 10.50 313,047 +0.13(+1.27%)
Jul 11, 2011 10.47 10.49 10.32 10.37 266,305 -0.26(-2.43%)
Jul 08, 2011 10.62 10.74 10.56 10.62 255,601 -0.16(-1.50%)
Jul 07, 2011 10.70 10.86 10.52 10.79 273,040 +0.15(+1.41%)
Jul 06, 2011 10.39 10.70 10.36 10.64 496,848 +0.19(+1.78%)
Jul 05, 2011 10.37 10.53 10.35 10.45 402,887 +0.06(+0.58%)
Jul 01, 2011 10.36 10.47 10.30 10.39 331,059 +0.05(+0.47%)
Jun 30, 2011 10.22 10.40 10.19 10.34 330,573 +0.17(+1.71%)
Jun 29, 2011 10.19 10.24 10.04 10.17 367,715 +0.04(+0.42%)
Jun 28, 2011 10.15 10.17 10.03 10.13 488,583 +0.01(+0.06%)
Jun 27, 2011 10.14 10.25 9.946 10.12 256,550 +0.14(+1.38%)
Jun 24, 2011 10.13 10.21 9.976 9.982 671,372 -0.11(-1.07%)
Jun 23, 2011 10.32 10.35 10.000 10.09 758,272 -0.37(-3.56%)
Jun 22, 2011 10.59 10.71 10.46 10.46 258,496 -0.20(-1.91%)
Jun 21, 2011 10.69 10.72 10.58 10.67 262,073 +0.05(+0.45%)
Jun 20, 2011 10.62 10.70 10.46 10.62 203,433 +0.10(+0.97%)
Jun 17, 2011 10.47 10.68 10.19 10.52 583,566 +0.13(+1.21%)
Jun 16, 2011 10.16 10.45 10.16 10.39 214,112 +0.22(+2.13%)
Jun 15, 2011 10.28 10.35 10.12 10.17 194,781 -0.23(-2.19%)
Jun 14, 2011 10.37 10.56 10.29 10.40 361,311 +0.13(+1.29%)
Jun 13, 2011 10.37 10.37 10.19 10.27 212,695 -0.03(-0.29%)
Jun 10, 2011 10.31 10.43 10.19 10.30 386,864 -0.07(-0.70%)
Jun 09, 2011 10.40 10.45 10.36 10.37 143,667 +0.01(+0.06%)
Jun 08, 2011 10.32 10.44 10.23 10.37 319,314 +0.00(+0.00%)
Jun 07, 2011 10.38 10.51 10.36 10.37 273,298 +0.01(+0.06%)
Jun 06, 2011 10.37 10.44 10.21 10.36 372,865 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.