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 )

19.28 +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 (%)
Sep 30, 2002 6.303 6.366 6.252 6.292 93,426 -0.05(-0.72%)
Sep 27, 2002 6.360 6.479 6.286 6.337 34,837 -0.03(-0.45%)
Sep 26, 2002 6.343 6.479 6.343 6.366 32,021 +0.00(+0.00%)
Sep 25, 2002 6.286 6.371 6.280 6.366 115,947 +0.08(+1.27%)
Sep 24, 2002 6.263 6.411 6.258 6.286 53,948 -0.06(-0.90%)
Sep 23, 2002 6.474 6.474 6.280 6.343 11,788 -0.14(-2.11%)
Sep 20, 2002 6.536 6.536 6.366 6.479 53,135 +0.09(+1.33%)
Sep 19, 2002 6.371 6.542 6.366 6.394 20,409 -0.16(-2.51%)
Sep 18, 2002 6.474 6.587 6.309 6.559 32,725 +0.11(+1.67%)
Sep 17, 2002 6.593 6.593 6.400 6.451 33,849 -0.14(-2.15%)
Sep 16, 2002 6.525 6.592 6.377 6.592 7,037 +0.04(+0.60%)
Sep 13, 2002 6.502 6.593 6.413 6.553 26,775 +0.10(+1.59%)
Sep 12, 2002 6.474 6.474 6.326 6.451 51,375 -0.01(-0.09%)
Sep 11, 2002 6.337 6.576 6.337 6.457 49,440 +0.02(+0.26%)
Sep 10, 2002 6.388 6.536 6.383 6.440 28,302 +0.05(+0.71%)
Sep 09, 2002 6.553 6.684 6.394 6.394 31,142 -0.23(-3.43%)
Sep 06, 2002 6.458 6.735 6.451 6.621 32,398 +0.16(+2.55%)
Sep 05, 2002 6.530 6.644 6.434 6.457 32,197 -0.34(-5.02%)
Sep 04, 2002 6.488 6.798 6.377 6.798 18,912 +0.38(+5.84%)
Sep 03, 2002 6.650 6.650 6.377 6.422 32,549 -0.11(-1.74%)
Aug 30, 2002 6.707 6.820 6.422 6.536 55,246 -0.16(-2.46%)
Aug 29, 2002 6.707 6.781 6.650 6.701 186,325 +0.02(+0.34%)
Aug 28, 2002 6.985 6.985 6.667 6.678 69,146 -0.15(-2.25%)
Aug 27, 2002 6.854 6.985 6.820 6.832 70,025 -0.16(-2.28%)
Aug 26, 2002 6.951 6.991 6.849 6.991 13,371 +0.14(+2.07%)
Aug 23, 2002 6.908 6.911 6.820 6.849 58,413 -0.14(-2.03%)
Aug 22, 2002 6.820 7.019 6.820 6.991 22,696 +0.06(+0.82%)
Aug 21, 2002 6.900 6.945 6.820 6.934 61,756 +0.02(+0.33%)
Aug 20, 2002 6.900 6.951 6.832 6.911 22,872 -0.18(-2.56%)
Aug 16, 2002 6.951 7.105 6.820 7.093 48,208 +0.02(+0.32%)
Aug 15, 2002 7.360 7.389 6.820 7.070 66,331 -0.25(-3.42%)
Aug 14, 2002 6.962 7.389 6.962 7.320 50,144 +0.10(+1.34%)
Aug 13, 2002 6.906 7.275 6.803 7.224 56,830 +0.35(+5.04%)
Aug 12, 2002 6.837 6.877 6.684 6.877 1,706,661 +0.21(+3.08%)
Aug 07, 2002 6.792 6.792 6.519 6.672 11,612 -0.09(-1.35%)
Aug 06, 2002 6.457 6.820 6.457 6.763 32,372 +0.33(+5.12%)
Aug 05, 2002 6.434 6.673 6.411 6.434 30,438 +0.03(+0.53%)
Aug 02, 2002 6.678 6.763 6.400 6.400 33,957 -0.14(-2.17%)
Aug 01, 2002 6.877 6.899 6.485 6.542 25,195 -0.34(-4.88%)
Jul 31, 2002 6.871 6.900 6.820 6.877 41,600 +0.06(+0.83%)
Jul 30, 2002 6.678 6.820 6.565 6.820 27,975 -0.02(-0.33%)
Jul 29, 2002 6.820 6.962 6.718 6.843 47,680 +0.02(+0.33%)
Jul 26, 2002 6.928 6.928 6.593 6.820 17,594 +0.26(+3.90%)
Jul 25, 2002 6.934 7.019 6.422 6.565 36,420 -0.50(-7.08%)
Jul 24, 2002 6.258 6.735 6.138 7.065 91,843 +0.61(+9.52%)
Jul 23, 2002 6.639 6.639 6.241 6.451 109,261 -0.20(-2.99%)
Jul 22, 2002 6.758 6.933 6.525 6.650 111,900 -0.17(-2.50%)
Jul 19, 2002 6.891 6.906 6.735 6.820 63,867 -0.11(-1.64%)
Jul 17, 2002 6.849 6.974 6.809 6.934 60,348 -0.29(-4.01%)
Jul 12, 2002 7.258 7.315 7.218 7.224 50,144 -0.05(-0.70%)
Jul 11, 2002 7.315 7.389 7.252 7.275 67,914 -0.19(-2.51%)
Jul 10, 2002 7.338 7.502 7.275 7.463 96,593 +0.07(+1.00%)
Jul 09, 2002 7.275 7.389 7.275 7.389 71,257 +0.11(+1.56%)
Jul 08, 2002 7.639 7.275 7.252 7.275 352,240 -0.36(-4.76%)
Jul 05, 2002 7.389 7.673 7.338 7.639 49,792 +0.19(+2.60%)
Jul 04, 2002 7.559 7.559 7.389 7.446 139,172 +0.00(+0.00%)
Jul 03, 2002 7.559 7.559 7.389 7.446 139,172 -0.11(-1.50%)
Jul 02, 2002 7.389 7.673 7.218 7.559 220,282 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.