Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Umpqua Holdings Corp (NQ: UMPQ )

17.66 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 28, 2023 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 (%)
Mar 29, 2002 9.100 9.470 8.858 9.076 67,745 +0.00(+0.00%)
Mar 28, 2002 9.100 9.470 8.858 9.076 67,745 -0.32(-3.36%)
Mar 27, 2002 8.736 9.391 8.736 9.391 37,416 +0.47(+5.24%)
Mar 26, 2002 9.252 9.555 8.676 8.924 104,832 -0.48(-5.10%)
Mar 25, 2002 9.476 9.586 9.009 9.404 70,052 -0.06(-0.64%)
Mar 22, 2002 9.580 9.677 9.434 9.464 62,635 -0.08(-0.89%)
Mar 21, 2002 9.525 9.555 9.464 9.549 41,372 -0.01(-0.06%)
Mar 20, 2002 9.677 9.677 9.288 9.555 96,260 +0.07(+0.70%)
Mar 19, 2002 9.755 9.755 9.422 9.489 48,954 -0.16(-1.64%)
Mar 18, 2002 9.337 9.859 9.337 9.646 284,991 +0.41(+4.40%)
Mar 15, 2002 8.742 9.325 8.742 9.240 81,261 +0.27(+3.04%)
Mar 14, 2002 8.973 8.973 8.827 8.967 21,592 +0.04(+0.41%)
Mar 13, 2002 8.897 9.021 8.736 8.930 43,350 -0.05(-0.54%)
Mar 12, 2002 8.949 9.021 8.888 8.979 35,768 +0.03(+0.34%)
Mar 11, 2002 8.943 8.949 8.797 8.949 42,526 +0.01(+0.07%)
Mar 08, 2002 8.742 8.943 8.676 8.943 38,899 +0.11(+1.30%)
Mar 07, 2002 8.736 8.864 8.645 8.828 164,995 +0.09(+1.05%)
Mar 06, 2002 8.585 8.742 8.585 8.736 20,109 +0.06(+0.70%)
Mar 05, 2002 8.524 8.676 8.524 8.676 70,712 +0.15(+1.78%)
Mar 04, 2002 8.736 8.742 8.524 8.524 48,130 -0.24(-2.70%)
Mar 01, 2002 8.627 8.785 8.585 8.761 83,898 +0.12(+1.33%)
Feb 28, 2002 8.603 8.645 8.494 8.645 55,383 +0.16(+1.93%)
Feb 27, 2002 8.494 8.597 8.463 8.481 28,021 -0.01(-0.07%)
Feb 26, 2002 8.312 8.494 8.312 8.488 12,197 +0.02(+0.29%)
Feb 25, 2002 8.312 8.494 8.202 8.463 37,746 -0.03(-0.36%)
Feb 22, 2002 8.342 8.494 8.281 8.494 56,371 +0.06(+0.72%)
Feb 21, 2002 8.463 8.900 8.403 8.433 47,306 -0.07(-0.79%)
Feb 20, 2002 8.554 8.615 8.342 8.500 31,812 +0.04(+0.43%)
Feb 19, 2002 8.463 8.554 8.281 8.463 32,801 -0.15(-1.76%)
Feb 18, 2002 8.251 8.676 8.227 8.615 63,954 +0.00(+0.00%)
Feb 15, 2002 8.251 8.676 8.227 8.615 63,954 +0.33(+3.95%)
Feb 14, 2002 8.178 8.463 8.130 8.287 92,140 -0.05(-0.65%)
Feb 13, 2002 8.189 8.342 8.130 8.342 28,845 +0.15(+1.85%)
Feb 12, 2002 8.093 8.190 8.069 8.190 18,461 +0.09(+1.12%)
Feb 11, 2002 8.142 8.160 7.887 8.099 87,195 -0.04(-0.52%)
Feb 08, 2002 8.039 8.160 7.954 8.142 12,197 +0.10(+1.28%)
Feb 07, 2002 7.887 8.099 7.796 8.039 35,273 +0.12(+1.53%)
Feb 06, 2002 7.869 7.960 7.796 7.917 34,779 +0.03(+0.38%)
Feb 05, 2002 7.857 8.008 7.814 7.887 40,383 +0.08(+1.09%)
Feb 04, 2002 8.008 8.099 7.741 7.802 29,339 -0.05(-0.69%)
Feb 01, 2002 8.069 8.208 7.857 7.857 41,537 -0.27(-3.36%)
Jan 31, 2002 8.008 8.160 7.948 8.130 100,216 +0.06(+0.75%)
Jan 30, 2002 7.948 8.130 7.948 8.069 27,032 +0.12(+1.53%)
Jan 29, 2002 8.002 8.026 7.948 7.948 42,031 -0.05(-0.68%)
Jan 28, 2002 8.008 8.130 7.948 8.002 34,944 +0.02(+0.30%)
Jan 25, 2002 7.960 8.160 7.948 7.978 93,953 -0.06(-0.75%)
Jan 24, 2002 8.008 8.099 7.978 8.039 20,438 +0.00(+0.00%)
Jan 23, 2002 7.948 8.039 7.948 8.039 72,195 +0.09(+1.15%)
Jan 22, 2002 7.896 7.978 7.887 7.948 60,492 +0.00(+0.00%)
Jan 21, 2002 7.972 8.075 7.948 7.948 32,141 +0.00(+0.00%)
Jan 18, 2002 7.972 8.075 7.948 7.948 32,141 -0.03(-0.38%)
Jan 17, 2002 7.887 8.008 7.887 7.978 701,188 +0.12(+1.47%)
Jan 16, 2002 7.917 7.929 7.857 7.863 72,690 -0.05(-0.69%)
Jan 15, 2002 7.887 7.948 7.887 7.917 89,997 +0.03(+0.38%)
Jan 14, 2002 7.887 7.929 7.887 7.887 81,096 -0.01(-0.08%)
Jan 11, 2002 7.917 7.948 7.887 7.893 105,491 -0.01(-0.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.