Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Columbia Banking Sys (NQ: COLB )

30.54 +0.32 (+1.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 30.57 30.72 29.91 30.22 1,436,038 -0.33(-1.08%)
Dec 03, 2024 30.87 31.34 30.50 30.55 1,406,747 -0.32(-1.04%)
Dec 02, 2024 30.98 31.24 30.80 30.87 1,447,378 -0.14(-0.45%)
Nov 29, 2024 31.61 31.61 30.80 31.01 664,921 -0.25(-0.80%)
Nov 27, 2024 31.67 31.87 31.23 31.26 951,102 -0.10(-0.32%)
Nov 26, 2024 31.39 31.70 31.24 31.36 1,318,511 -0.29(-0.91%)
Nov 25, 2024 31.74 32.48 31.60 31.65 2,354,454 +0.37(+1.17%)
Nov 22, 2024 30.34 31.34 30.30 31.28 1,349,471 +0.96(+3.16%)
Nov 21, 2024 29.80 30.71 29.69 30.32 1,218,390 +0.68(+2.30%)
Nov 20, 2024 29.74 30.04 29.26 29.64 1,103,452 -0.17(-0.56%)
Nov 19, 2024 29.66 30.20 29.66 29.81 1,214,371 -0.40(-1.31%)
Nov 18, 2024 30.58 30.80 30.15 30.20 982,369 -0.33(-1.07%)
Nov 15, 2024 30.79 31.03 30.20 30.53 950,072 -0.24(-0.77%)
Nov 14, 2024 30.60 31.22 30.53 30.77 1,087,088 +0.17(+0.55%)
Nov 13, 2024 31.17 31.47 30.57 30.60 1,277,511 -0.43(-1.37%)
Nov 12, 2024 30.91 31.37 30.71 31.02 1,093,047 -0.12(-0.38%)
Nov 11, 2024 30.75 31.50 30.54 31.14 1,542,434 +1.01(+3.35%)
Nov 08, 2024 30.20 30.39 29.69 30.13 1,461,086 +0.05(+0.16%)
Nov 07, 2024 30.98 31.10 30.01 30.08 2,820,609 -1.25(-3.98%)
Nov 06, 2024 29.83 31.38 29.80 31.33 4,677,282 +3.47(+12.46%)
Nov 05, 2024 27.55 27.92 27.53 27.86 1,405,096 +0.42(+1.51%)
Nov 04, 2024 27.91 27.95 27.24 27.44 2,062,028 -0.60(-2.15%)
Nov 01, 2024 28.44 28.58 27.94 28.05 1,451,704 -0.14(-0.49%)
Oct 31, 2024 28.78 28.91 28.15 28.19 1,114,051 -0.65(-2.26%)
Oct 30, 2024 28.16 29.08 28.16 28.84 1,401,897 +0.52(+1.85%)
Oct 29, 2024 28.23 28.37 27.97 28.31 1,049,900 -0.13(-0.45%)
Oct 28, 2024 27.73 28.55 27.56 28.44 1,889,592 +0.86(+3.12%)
Oct 25, 2024 28.09 28.29 27.41 27.58 1,854,962 -0.37(-1.31%)
Oct 24, 2024 26.77 27.96 26.57 27.95 3,302,368 +1.18(+4.39%)
Oct 23, 2024 26.70 27.02 26.41 26.77 2,701,797 +0.03(+0.11%)
Oct 22, 2024 26.34 26.76 26.23 26.74 1,136,306 +0.42(+1.58%)
Oct 21, 2024 27.17 27.34 26.23 26.33 1,930,500 -0.84(-3.09%)
Oct 18, 2024 27.38 27.48 27.12 27.17 1,028,643 -0.28(-1.01%)
Oct 17, 2024 27.05 27.56 27.04 27.44 1,693,903 +0.07(+0.25%)
Oct 16, 2024 27.43 27.83 27.34 27.37 1,701,679 +0.24(+0.87%)
Oct 15, 2024 26.95 27.81 26.79 27.14 1,451,194 +0.29(+1.07%)
Oct 14, 2024 26.58 27.03 26.36 26.85 1,082,583 +0.26(+0.97%)
Oct 11, 2024 25.82 26.64 25.75 26.59 2,094,983 +0.94(+3.66%)
Oct 10, 2024 25.57 25.83 25.33 25.65 1,046,367 -0.04(-0.15%)
Oct 09, 2024 25.30 25.76 25.12 25.69 903,852 +0.43(+1.72%)
Oct 08, 2024 25.27 25.49 25.14 25.26 1,096,792 -0.01(-0.04%)
Oct 07, 2024 25.31 25.31 24.99 25.27 1,447,974 -0.11(-0.43%)
Oct 04, 2024 25.45 25.69 25.16 25.38 1,453,958 +0.33(+1.30%)
Oct 03, 2024 24.97 25.18 24.76 25.05 1,465,852 +0.01(+0.04%)
Oct 02, 2024 24.97 25.40 24.89 25.04 1,372,699 +0.05(+0.20%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.