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

UMB Financial Corp (NQ: UMBF )

83.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2002 9.000 9.456 8.932 9.276 112,132 +0.16(+1.75%)
Apr 29, 2002 9.212 9.212 9.000 9.116 46,399 -0.01(-0.15%)
Apr 26, 2002 9.301 9.324 9.089 9.130 52,328 -0.19(-2.06%)
Apr 25, 2002 9.196 9.504 9.165 9.322 236,895 +0.12(+1.33%)
Apr 24, 2002 8.952 9.272 8.952 9.200 157,758 +0.30(+3.36%)
Apr 23, 2002 8.843 8.938 8.798 8.901 64,701 +0.08(+0.85%)
Apr 22, 2002 8.940 8.954 8.787 8.826 69,083 -0.11(-1.28%)
Apr 19, 2002 9.310 9.310 8.884 8.940 34,026 -0.23(-2.50%)
Apr 18, 2002 9.018 9.520 8.983 9.169 230,451 +0.14(+1.50%)
Apr 17, 2002 9.062 9.136 9.019 9.033 59,546 -0.04(-0.47%)
Apr 16, 2002 8.922 9.116 8.843 9.076 68,310 +0.16(+1.83%)
Apr 15, 2002 8.838 8.915 8.838 8.913 69,599 +0.05(+0.55%)
Apr 12, 2002 8.864 8.884 8.835 8.864 125,536 +0.04(+0.42%)
Apr 11, 2002 8.767 8.864 8.748 8.827 99,243 -0.04(-0.50%)
Apr 10, 2002 8.682 8.891 8.682 8.872 67,021 +0.09(+1.08%)
Apr 09, 2002 8.697 8.777 8.602 8.777 64,959 +0.08(+0.91%)
Apr 08, 2002 8.486 8.697 8.486 8.697 143,323 +0.14(+1.68%)
Apr 05, 2002 8.505 8.604 8.476 8.554 118,318 +0.03(+0.39%)
Apr 04, 2002 8.341 8.552 8.331 8.521 183,020 +0.18(+2.12%)
Apr 03, 2002 8.438 8.438 8.327 8.344 36,861 -0.04(-0.46%)
Apr 02, 2002 8.383 8.480 8.337 8.383 52,328 +0.00(+0.00%)
Apr 01, 2002 8.275 8.457 8.275 8.383 133,269 +0.07(+0.79%)
Mar 29, 2002 8.312 8.356 8.310 8.317 55,163 +0.00(+0.00%)
Mar 28, 2002 8.312 8.356 8.310 8.317 55,163 +0.01(+0.07%)
Mar 27, 2002 8.282 8.414 8.251 8.312 114,452 -0.01(-0.12%)
Mar 26, 2002 8.185 8.354 8.185 8.321 14,693 +0.10(+1.23%)
Mar 25, 2002 8.312 8.312 8.170 8.220 47,430 -0.10(-1.14%)
Mar 22, 2002 8.207 8.484 8.182 8.315 78,105 +0.11(+1.30%)
Mar 21, 2002 8.021 8.476 8.019 8.209 243,082 +0.19(+2.37%)
Mar 20, 2002 8.094 8.185 7.988 8.019 35,057 -0.08(-0.93%)
Mar 19, 2002 7.991 8.185 7.991 8.094 60,319 -0.02(-0.29%)
Mar 18, 2002 7.995 8.137 7.991 8.118 45,884 +0.06(+0.70%)
Mar 15, 2002 7.915 8.061 7.914 8.061 90,994 +0.07(+0.90%)
Mar 14, 2002 7.875 8.001 7.875 7.990 42,275 +0.08(+0.96%)
Mar 13, 2002 7.914 7.937 7.834 7.914 71,403 -0.00(-0.05%)
Mar 12, 2002 7.953 7.978 7.914 7.918 61,350 -0.04(-0.49%)
Mar 11, 2002 7.881 7.984 7.881 7.957 27,839 +0.03(+0.32%)
Mar 08, 2002 7.972 7.972 7.875 7.931 38,666 +0.05(+0.66%)
Mar 07, 2002 7.990 7.990 7.856 7.879 78,621 -0.09(-1.17%)
Mar 06, 2002 7.788 8.001 7.788 7.972 296,441 +0.07(+0.91%)
Mar 05, 2002 7.904 7.920 7.862 7.900 45,110 +0.04(+0.47%)
Mar 04, 2002 7.768 7.904 7.768 7.863 63,412 +0.05(+0.62%)
Mar 01, 2002 7.702 7.832 7.702 7.815 34,026 +0.09(+1.18%)
Feb 28, 2002 7.763 7.834 7.702 7.724 87,643 -0.03(-0.38%)
Feb 27, 2002 7.704 7.753 7.613 7.753 37,119 -0.02(-0.22%)
Feb 26, 2002 7.655 7.834 7.646 7.770 95,376 +0.12(+1.62%)
Feb 25, 2002 7.741 7.827 7.642 7.646 38,408 -0.19(-2.43%)
Feb 22, 2002 7.768 7.914 7.766 7.836 49,492 +0.06(+0.80%)
Feb 21, 2002 7.827 7.827 7.759 7.774 31,964 -0.03(-0.42%)
Feb 20, 2002 7.654 7.807 7.644 7.807 36,604 +0.15(+1.98%)
Feb 19, 2002 7.879 7.879 7.656 7.656 18,559 -0.23(-2.86%)
Feb 18, 2002 7.720 7.953 7.673 7.881 44,337 +0.00(+0.00%)
Feb 15, 2002 7.720 7.953 7.673 7.881 44,337 +0.13(+1.73%)
Feb 14, 2002 7.759 7.935 7.681 7.747 73,208 -0.08(-1.02%)
Feb 13, 2002 7.720 7.827 7.702 7.827 13,404 +0.09(+1.13%)
Feb 12, 2002 7.827 7.856 7.739 7.739 24,746 -0.12(-1.48%)
Feb 11, 2002 7.827 7.871 7.741 7.856 13,662 +0.10(+1.35%)
Feb 08, 2002 7.538 7.796 7.538 7.751 242,824 +0.18(+2.44%)
Feb 07, 2002 7.574 7.609 7.565 7.567 24,746 +0.00(+0.03%)
Feb 06, 2002 7.565 7.574 7.565 7.565 33,510 +0.00(+0.00%)
Feb 05, 2002 7.578 7.580 7.549 7.565 175,287 -0.03(-0.33%)
Feb 04, 2002 7.716 7.718 7.563 7.590 207,251 -0.12(-1.56%)
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.