Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Umpqua Holdings Corp (NQ: UMPQ )

N/A 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 (%)
Feb 28, 2013 8.074 8.191 8.055 8.132 871,713 +0.06(+0.72%)
Feb 27, 2013 8.081 8.142 8.042 8.074 1,244,419 -0.03(-0.32%)
Feb 26, 2013 8.145 8.197 8.003 8.100 744,192 -0.01(-0.08%)
Feb 25, 2013 8.456 8.463 8.107 8.107 860,582 -0.29(-3.47%)
Feb 22, 2013 8.418 8.418 8.327 8.398 672,474 +0.05(+0.54%)
Feb 21, 2013 8.431 8.495 8.333 8.353 605,650 -0.07(-0.85%)
Feb 20, 2013 8.508 8.534 8.418 8.424 1,223,365 -0.09(-1.07%)
Feb 19, 2013 8.508 8.547 8.456 8.515 1,046,993 +0.02(+0.23%)
Feb 15, 2013 8.534 8.534 8.437 8.495 784,813 +0.01(+0.15%)
Feb 14, 2013 8.476 8.521 8.450 8.482 278,373 -0.02(-0.23%)
Feb 13, 2013 8.502 8.527 8.418 8.502 778,962 -0.01(-0.08%)
Feb 12, 2013 8.443 8.531 8.437 8.508 495,557 +0.08(+0.92%)
Feb 11, 2013 8.379 8.431 8.337 8.431 399,568 +0.03(+0.39%)
Feb 08, 2013 8.314 8.437 8.304 8.398 800,459 +0.09(+1.09%)
Feb 07, 2013 8.314 8.320 8.230 8.307 1,517,740 -0.01(-0.08%)
Feb 06, 2013 8.269 8.346 8.262 8.314 729,728 +0.12(+1.50%)
Feb 04, 2013 8.288 8.307 8.184 8.191 711,335 -0.16(-1.86%)
Feb 01, 2013 8.230 8.359 8.165 8.346 894,935 +0.16(+1.90%)
Jan 31, 2013 8.113 8.210 8.074 8.191 1,274,359 +0.05(+0.64%)
Jan 30, 2013 8.243 8.243 8.100 8.139 997,737 -0.13(-1.57%)
Jan 29, 2013 8.217 8.333 8.210 8.269 645,676 +0.02(+0.24%)
Jan 28, 2013 8.269 8.294 8.197 8.249 587,476 -0.01(-0.08%)
Jan 25, 2013 8.230 8.320 8.178 8.256 794,169 +0.06(+0.79%)
Jan 24, 2013 8.353 8.366 7.977 8.191 2,151,999 -0.14(-1.63%)
Jan 23, 2013 8.139 8.333 8.113 8.327 1,271,251 +0.17(+2.07%)
Jan 22, 2013 8.100 8.175 8.087 8.158 1,293,549 +0.05(+0.56%)
Jan 18, 2013 8.178 8.210 8.061 8.113 604,824 -0.10(-1.18%)
Jan 17, 2013 8.139 8.262 8.126 8.210 552,325 +0.10(+1.28%)
Jan 16, 2013 8.081 8.158 8.081 8.107 502,785 -0.02(-0.24%)
Jan 15, 2013 7.880 8.139 7.867 8.126 726,268 +0.06(+0.80%)
Jan 14, 2013 7.990 8.087 7.912 8.061 428,596 +0.04(+0.48%)
Jan 11, 2013 8.139 8.152 7.938 8.022 640,803 -0.12(-1.43%)
Jan 10, 2013 8.100 8.175 7.990 8.139 569,514 +0.10(+1.21%)
Jan 09, 2013 8.055 8.113 7.970 8.042 684,398 +0.01(+0.08%)
Jan 08, 2013 8.055 8.090 7.970 8.035 357,149 -0.04(-0.48%)
Jan 07, 2013 8.087 8.100 7.990 8.074 520,544 -0.07(-0.88%)
Jan 04, 2013 8.119 8.158 8.061 8.145 671,980 +0.07(+0.88%)
Jan 03, 2013 8.022 8.107 7.906 8.074 725,683 +0.05(+0.56%)
Jan 02, 2013 7.854 8.061 7.640 8.029 1,146,125 +0.39(+5.09%)
Dec 31, 2012 7.491 7.646 7.491 7.640 885,471 +0.14(+1.90%)
Dec 28, 2012 7.569 7.614 7.491 7.497 1,063,843 -0.12(-1.53%)
Dec 27, 2012 7.653 7.718 7.407 7.614 847,545 -0.06(-0.76%)
Dec 26, 2012 7.724 7.731 7.608 7.672 864,644 -0.03(-0.42%)
Dec 24, 2012 7.763 7.783 7.672 7.705 502,226 -0.07(-0.96%)
Dec 21, 2012 7.834 7.841 7.718 7.779 2,687,832 -0.13(-1.68%)
Dec 20, 2012 7.847 7.970 7.828 7.912 972,853 +0.05(+0.58%)
Dec 19, 2012 7.886 7.983 7.835 7.867 665,377 -0.02(-0.25%)
Dec 18, 2012 7.776 7.893 7.711 7.886 631,563 +0.12(+1.59%)
Dec 17, 2012 7.497 7.770 7.497 7.763 648,474 +0.24(+3.19%)
Dec 14, 2012 7.556 7.640 7.497 7.523 552,760 -0.05(-0.68%)
Dec 13, 2012 7.659 7.705 7.549 7.575 1,025,292 -0.09(-1.18%)
Dec 12, 2012 7.705 7.802 7.659 7.666 739,087 +0.00(+0.00%)
Dec 11, 2012 7.679 7.756 7.608 7.666 971,553 +0.05(+0.68%)
Dec 10, 2012 7.563 7.627 7.557 7.614 748,688 +0.05(+0.59%)
Dec 07, 2012 7.627 7.636 7.537 7.569 488,150 +0.00(+0.00%)
Dec 06, 2012 7.602 7.679 7.563 7.569 754,597 -0.03(-0.34%)
Dec 05, 2012 7.582 7.634 7.492 7.595 729,959 +0.08(+1.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.