Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Columbia Banking Sys (NQ: COLB )

18.82 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2002 6.559 6.746 6.451 6.508 92,898 -0.26(-3.86%)
May 28, 2002 6.542 6.769 6.508 6.769 103,807 +0.23(+3.48%)
May 27, 2002 6.542 6.792 6.531 6.542 32,549 +0.00(+0.00%)
May 24, 2002 6.542 6.792 6.531 6.542 32,549 -0.23(-3.36%)
May 23, 2002 6.673 6.769 6.542 6.769 44,162 +0.13(+1.97%)
May 22, 2002 6.650 6.650 6.542 6.638 36,244 +0.05(+0.69%)
May 21, 2002 6.627 6.650 6.536 6.593 78,999 -0.02(-0.27%)
May 20, 2002 6.621 6.667 6.593 6.611 97,473 -0.16(-2.42%)
May 17, 2002 6.729 6.843 6.621 6.774 19,705 -0.06(-0.92%)
May 16, 2002 6.565 6.854 6.565 6.837 138,996 +0.24(+3.70%)
May 15, 2002 6.845 6.854 6.536 6.594 186,677 -0.31(-4.45%)
May 14, 2002 6.961 6.973 6.877 6.900 36,596 -0.06(-0.89%)
May 13, 2002 6.769 6.962 6.769 6.962 16,010 +0.27(+3.98%)
May 10, 2002 6.794 6.923 6.661 6.696 29,734 -0.17(-2.48%)
May 09, 2002 6.962 6.962 6.855 6.866 135,653 -0.20(-2.82%)
May 08, 2002 6.820 7.065 6.820 7.065 25,863 +0.22(+3.15%)
May 07, 2002 6.820 6.940 6.820 6.849 19,002 +0.02(+0.25%)
May 06, 2002 6.763 6.860 6.763 6.832 131,430 +0.06(+0.92%)
May 03, 2002 6.707 6.820 6.707 6.769 21,289 +0.03(+0.51%)
May 02, 2002 6.735 6.763 6.678 6.735 96,769 -0.06(-0.84%)
May 01, 2002 6.935 6.935 6.735 6.792 92,194 -0.17(-2.45%)
Apr 30, 2002 6.889 6.973 6.781 6.962 61,404 +0.14(+2.08%)
Apr 29, 2002 6.678 6.860 6.650 6.820 10,380 +0.14(+2.13%)
Apr 26, 2002 6.849 6.934 6.678 6.678 36,596 -0.27(-3.84%)
Apr 25, 2002 6.480 6.945 6.480 6.945 11,084 +0.19(+2.77%)
Apr 24, 2002 6.485 6.820 6.485 6.758 29,206 +0.06(+0.85%)
Apr 23, 2002 6.698 6.701 6.508 6.701 24,456 +0.20(+3.15%)
Apr 22, 2002 6.610 6.633 6.394 6.496 53,487 -0.07(-1.13%)
Apr 19, 2002 7.087 7.087 6.536 6.571 287,845 -0.08(-1.19%)
Apr 18, 2002 7.105 7.105 6.650 6.650 97,825 -0.19(-2.83%)
Apr 17, 2002 7.019 7.161 6.763 6.844 13,723 -0.26(-3.67%)
Apr 16, 2002 7.019 7.133 6.968 7.105 111,724 +0.14(+2.03%)
Apr 15, 2002 7.184 7.184 6.962 6.963 14,779 -0.14(-1.99%)
Apr 12, 2002 6.988 7.247 7.105 7.105 112,428 +0.12(+1.67%)
Apr 11, 2002 7.031 7.037 6.988 6.988 36,763 -0.05(-0.68%)
Apr 10, 2002 7.037 7.037 6.950 7.036 28,080 -0.00(-0.01%)
Apr 09, 2002 7.037 7.037 6.956 7.037 28,080 +0.00(+0.00%)
Apr 08, 2002 6.929 7.037 6.929 7.037 22,169 +0.08(+1.09%)
Apr 05, 2002 7.178 7.178 6.961 6.961 19,767 -0.19(-2.72%)
Apr 04, 2002 7.199 7.199 7.123 7.156 17,550 +0.12(+1.69%)
Apr 03, 2002 7.221 7.221 7.037 7.037 29,928 -0.12(-1.74%)
Apr 02, 2002 7.119 7.199 7.118 7.161 8,128 -0.02(-0.30%)
Apr 01, 2002 7.302 7.302 7.096 7.183 34,177 -0.02(-0.23%)
Mar 29, 2002 7.145 7.291 7.129 7.199 68,723 +0.00(+0.00%)
Mar 28, 2002 7.145 7.291 7.129 7.199 63,366 +0.03(+0.38%)
Mar 27, 2002 7.151 7.248 7.107 7.172 53,944 +0.02(+0.23%)
Mar 26, 2002 7.075 7.237 7.075 7.156 12,747 +0.08(+1.07%)
Mar 25, 2002 7.113 7.151 7.075 7.080 4,988 -0.02(-0.30%)
Mar 22, 2002 7.221 7.237 7.048 7.102 23,646 -0.10(-1.35%)
Mar 21, 2002 6.902 7.199 6.766 7.199 15,148 +0.30(+4.31%)
Mar 20, 2002 6.658 6.929 6.658 6.902 23,646 +0.19(+2.82%)
Mar 19, 2002 6.577 6.712 6.577 6.712 20,136 +0.01(+0.16%)
Mar 18, 2002 6.550 6.701 6.545 6.701 21,614 +0.20(+3.08%)
Mar 15, 2002 6.501 6.544 6.501 6.501 54,314 -0.05(-0.74%)
Mar 14, 2002 6.605 6.707 6.496 6.550 71,864 -0.05(-0.82%)
Mar 13, 2002 6.707 6.712 6.496 6.604 61,149 -0.03(-0.41%)
Mar 12, 2002 6.625 6.745 6.604 6.631 22,169 +0.11(+1.66%)
Mar 11, 2002 6.533 6.533 6.441 6.523 469,798 -0.02(-0.25%)
Mar 08, 2002 6.496 6.550 6.414 6.539 285,425 +0.10(+1.51%)
Mar 07, 2002 6.479 6.550 6.441 6.441 22,353 -0.05(-0.83%)
Mar 06, 2002 6.490 6.734 6.452 6.496 62,812 +0.05(+0.76%)
Mar 05, 2002 6.496 6.793 6.404 6.447 40,827 +0.01(+0.08%)
Mar 04, 2002 6.496 6.647 6.441 6.441 18,104 -0.05(-0.83%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.