Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Columbia Sprtswr (NQ: COLM )

80.00 +0.99 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 71.34 73.57 70.67 73.24 656,586 +1.98(+2.79%)
Oct 30, 2023 71.26 71.84 70.25 71.25 613,028 +0.46(+0.64%)
Oct 27, 2023 68.92 72.65 65.51 70.80 1,528,282 +0.96(+1.38%)
Oct 26, 2023 69.46 70.45 68.85 69.84 829,245 +0.12(+0.17%)
Oct 25, 2023 69.98 70.30 69.43 69.72 578,634 -0.17(-0.24%)
Oct 24, 2023 70.95 72.15 69.88 69.89 577,176 -0.87(-1.23%)
Oct 23, 2023 70.57 71.58 70.01 70.76 392,048 -0.03(-0.04%)
Oct 20, 2023 71.61 72.37 70.67 70.79 643,605 -1.67(-2.30%)
Oct 19, 2023 74.06 74.50 72.39 72.46 729,477 -1.92(-2.58%)
Oct 18, 2023 74.83 75.20 74.22 74.37 306,449 -1.03(-1.37%)
Oct 17, 2023 73.81 75.94 73.68 75.40 516,984 +1.50(+2.03%)
Oct 16, 2023 71.62 74.03 71.50 73.90 471,270 +2.68(+3.76%)
Oct 13, 2023 70.56 71.28 69.86 71.22 293,638 +0.79(+1.13%)
Oct 12, 2023 70.85 70.95 69.63 70.43 292,611 -0.23(-0.32%)
Oct 11, 2023 69.92 71.00 69.92 70.66 330,731 +0.87(+1.25%)
Oct 10, 2023 69.79 70.62 69.40 69.79 355,746 -0.23(-0.33%)
Oct 09, 2023 69.69 70.31 69.01 70.01 416,012 -0.43(-0.61%)
Oct 06, 2023 70.04 71.10 69.41 70.44 291,233 -0.03(-0.04%)
Oct 05, 2023 70.55 71.34 69.86 70.47 286,274 +0.05(+0.07%)
Oct 04, 2023 70.19 70.64 69.40 70.42 279,685 +0.23(+0.33%)
Oct 03, 2023 69.96 70.85 69.66 70.19 405,355 -0.10(-0.14%)
Oct 02, 2023 73.77 74.06 69.91 70.29 576,771 -3.25(-4.41%)
Sep 29, 2023 73.82 74.41 72.87 73.54 555,600 +1.53(+2.12%)
Sep 28, 2023 70.30 72.16 69.98 72.01 437,712 +2.00(+2.86%)
Sep 27, 2023 69.68 70.34 69.23 70.00 486,010 +0.58(+0.83%)
Sep 26, 2023 69.08 70.13 69.06 69.43 316,835 -0.20(-0.28%)
Sep 25, 2023 69.17 69.71 69.47 69.63 297,971 +0.21(+0.30%)
Sep 22, 2023 69.76 70.16 69.29 69.42 332,361 -0.26(-0.37%)
Sep 21, 2023 70.63 70.64 69.63 69.68 235,069 -1.41(-1.98%)
Sep 20, 2023 71.21 72.03 71.04 71.09 400,526 +0.17(+0.24%)
Sep 19, 2023 70.07 71.02 69.54 70.92 420,657 +0.89(+1.28%)
Sep 18, 2023 71.28 71.45 69.84 70.02 385,252 -1.19(-1.67%)
Sep 15, 2023 71.11 71.67 70.98 71.22 663,411 +0.02(+0.03%)
Sep 14, 2023 71.17 71.44 70.55 71.20 433,307 +0.64(+0.90%)
Sep 13, 2023 70.98 71.00 70.37 70.56 473,463 -0.59(-0.82%)
Sep 12, 2023 69.51 71.36 69.47 71.15 418,173 +1.25(+1.79%)
Sep 11, 2023 71.60 71.60 69.48 69.90 419,326 -1.14(-1.61%)
Sep 08, 2023 71.87 71.87 71.00 71.04 401,901 -0.57(-0.79%)
Sep 07, 2023 71.22 72.25 71.22 71.60 553,192 -0.05(-0.07%)
Sep 06, 2023 71.52 71.86 70.60 71.65 328,885 +0.27(+0.38%)
Sep 05, 2023 73.02 73.14 71.16 71.38 381,573 -1.93(-2.63%)
Sep 01, 2023 73.03 73.59 72.96 73.31 272,879 +0.53(+0.72%)
Aug 31, 2023 72.83 73.46 72.72 72.78 224,854 -0.18(-0.24%)
Aug 30, 2023 72.97 73.32 72.53 72.96 339,380 -0.08(-0.11%)
Aug 29, 2023 72.37 73.15 71.94 73.04 366,175 +0.97(+1.35%)
Aug 28, 2023 70.48 72.12 70.48 72.07 482,476 +1.59(+2.25%)
Aug 25, 2023 70.56 71.17 69.60 70.48 391,054 +0.19(+0.27%)
Aug 24, 2023 73.86 74.20 70.21 70.29 443,186 -3.73(-5.04%)
Aug 23, 2023 72.84 74.52 72.17 74.02 488,914 +0.70(+0.96%)
Aug 22, 2023 73.32 74.16 73.09 73.32 689,696 -0.79(-1.07%)
Aug 21, 2023 74.32 74.71 73.24 74.11 520,491 -0.05(-0.07%)
Aug 18, 2023 73.34 74.62 73.16 74.16 371,893 +0.23(+0.31%)
Aug 17, 2023 73.98 74.52 73.79 73.94 336,242 +0.08(+0.11%)
Aug 16, 2023 74.05 74.95 73.83 73.86 261,126 -0.16(-0.21%)
Aug 15, 2023 73.95 74.38 73.51 74.01 351,410 -0.59(-0.79%)
Aug 14, 2023 74.73 74.76 74.01 74.61 293,933 -0.31(-0.41%)
Aug 11, 2023 74.67 75.34 74.41 74.91 316,564 +0.11(+0.15%)
Aug 10, 2023 76.21 76.67 74.80 74.80 274,868 -0.68(-0.90%)
Aug 09, 2023 75.20 76.11 74.82 75.49 374,448 +0.12(+0.16%)
Aug 08, 2023 73.23 75.54 73.23 75.37 498,418 +1.37(+1.86%)
Aug 07, 2023 74.38 74.97 73.71 73.99 537,982 -0.50(-0.68%)
Aug 04, 2023 74.77 75.93 74.10 74.50 790,332 +0.07(+0.09%)
Aug 03, 2023 73.18 74.93 71.66 74.43 916,702 +1.04(+1.41%)
Aug 02, 2023 71.17 74.42 70.71 73.39 1,549,661 -3.01(-3.95%)
Aug 01, 2023 77.23 78.37 76.25 76.41 644,162 -1.29(-1.67%)
Jul 31, 2023 76.61 78.20 76.61 77.70 448,336 +1.12(+1.46%)
Jul 28, 2023 76.53 77.03 76.19 76.58 328,997 +0.38(+0.49%)
Jul 27, 2023 77.40 77.63 75.79 76.21 790,779 -0.76(-0.99%)
Jul 26, 2023 76.47 77.47 76.44 76.97 310,148 +0.50(+0.66%)
Jul 25, 2023 76.86 76.88 75.88 76.47 269,308 -0.24(-0.31%)
Jul 24, 2023 76.77 78.49 76.38 76.70 306,237 +0.17(+0.22%)
Jul 21, 2023 76.84 76.98 76.21 76.53 218,172 +0.36(+0.47%)
Jul 20, 2023 77.36 77.36 75.84 76.18 325,852 -0.87(-1.13%)
Jul 19, 2023 76.70 77.46 76.68 77.05 329,446 +0.14(+0.18%)
Jul 18, 2023 76.00 77.54 75.95 76.91 230,998 +0.76(+1.00%)
Jul 17, 2023 76.03 76.60 75.34 76.15 286,499 -0.34(-0.44%)
Jul 14, 2023 77.17 77.17 75.57 76.49 331,684 -0.45(-0.59%)
Jul 13, 2023 78.12 78.32 76.86 76.94 378,978 -0.91(-1.17%)
Jul 12, 2023 76.99 77.85 76.07 77.85 458,296 +1.61(+2.11%)
Jul 11, 2023 75.07 76.44 74.82 76.24 356,921 +1.43(+1.92%)
Jul 10, 2023 74.02 75.76 73.87 74.80 576,096 +0.55(+0.75%)
Jul 07, 2023 74.90 74.90 73.78 74.25 597,904 -0.50(-0.67%)
Jul 06, 2023 74.23 74.96 73.23 74.76 562,198 -0.32(-0.42%)
Jul 05, 2023 75.97 75.97 74.64 75.07 519,401 -1.08(-1.41%)
Jul 03, 2023 76.35 76.81 76.02 76.15 237,123 -0.20(-0.26%)
Jun 30, 2023 75.98 76.80 75.56 76.35 447,612 +0.71(+0.94%)
Jun 29, 2023 75.69 76.41 75.13 75.64 308,250 -0.05(-0.07%)
Jun 28, 2023 75.18 75.68 74.27 75.68 496,684 +0.28(+0.37%)
Jun 27, 2023 74.40 76.00 74.25 75.41 282,933 +1.15(+1.54%)
Jun 26, 2023 73.73 74.79 73.49 74.26 286,856 +0.79(+1.08%)
Jun 23, 2023 73.83 74.03 72.75 73.47 550,362 -0.91(-1.22%)
Jun 22, 2023 75.22 75.71 74.18 74.38 395,982 -0.90(-1.19%)
Jun 21, 2023 74.96 75.60 74.43 75.28 347,918 -0.05(-0.07%)
Jun 20, 2023 75.59 75.64 74.49 75.33 381,477 -0.70(-0.92%)
Jun 16, 2023 76.89 76.89 75.66 76.03 542,533 -0.43(-0.57%)
Jun 15, 2023 75.67 76.57 75.35 76.47 400,964 -4.30(-5.32%)
May 08, 2023 81.63 82.03 80.49 80.77 214,137 -0.61(-0.75%)
May 05, 2023 80.57 81.99 80.23 81.38 430,714 +1.88(+2.37%)
May 04, 2023 79.00 81.86 78.87 79.49 487,567 -0.26(-0.32%)
May 03, 2023 80.07 82.41 79.45 79.75 436,502 -0.27(-0.33%)
May 02, 2023 81.27 81.49 79.68 80.02 542,475 -2.00(-2.44%)
May 01, 2023 82.17 84.43 81.87 82.02 507,088 -0.26(-0.31%)
Apr 28, 2023 83.97 85.64 80.76 82.27 938,761 -4.00(-4.63%)
Apr 27, 2023 84.83 86.83 84.19 86.27 416,293 +1.44(+1.69%)
Apr 26, 2023 84.56 85.25 84.28 84.83 366,771 +0.00(+0.00%)
Apr 25, 2023 87.01 87.76 84.80 84.83 301,185 -3.58(-4.05%)
Apr 24, 2023 87.73 88.67 87.57 88.42 285,972 +0.94(+1.07%)
Apr 21, 2023 87.56 87.75 86.63 87.48 254,708 +0.10(+0.11%)
Apr 20, 2023 87.03 88.36 87.03 87.38 279,097 +0.32(+0.36%)
Apr 19, 2023 86.46 87.14 85.57 87.07 225,198 +0.64(+0.74%)
Apr 18, 2023 85.85 86.52 85.76 86.43 260,623 +0.86(+1.00%)
Apr 17, 2023 86.55 87.02 85.16 85.57 283,959 -0.99(-1.15%)
Apr 14, 2023 87.01 88.17 86.44 86.57 306,078 -0.33(-0.37%)
Apr 13, 2023 86.55 87.51 86.28 86.89 257,284 +0.44(+0.51%)
Apr 12, 2023 87.89 87.92 86.30 86.45 289,383 -0.88(-1.00%)
Apr 11, 2023 87.45 87.98 87.01 87.32 338,851 +0.07(+0.08%)
Apr 10, 2023 86.53 87.76 86.53 87.26 274,625 +0.21(+0.24%)
Apr 06, 2023 87.65 87.65 86.09 87.05 228,949 -1.12(-1.27%)
Apr 05, 2023 88.66 89.09 87.36 88.17 291,632 -1.13(-1.27%)
Apr 04, 2023 90.06 90.16 88.39 89.30 282,121 -0.92(-1.02%)
Apr 03, 2023 88.71 90.23 88.71 90.22 250,744 +1.35(+1.52%)
Mar 31, 2023 87.21 88.92 86.88 88.87 200,461 +2.24(+2.58%)
Mar 30, 2023 86.86 87.37 86.21 86.63 167,189 +0.39(+0.46%)
Mar 29, 2023 86.63 86.71 85.69 86.24 187,504 +0.16(+0.18%)
Mar 28, 2023 85.42 86.69 85.23 86.08 183,899 +0.88(+1.03%)
Mar 27, 2023 86.17 86.44 84.70 85.21 328,371 -0.37(-0.44%)
Mar 24, 2023 84.28 85.60 83.66 85.58 343,511 +0.86(+1.01%)
Mar 23, 2023 84.74 86.03 83.72 84.72 252,159 +0.35(+0.42%)
Mar 22, 2023 85.92 87.13 84.32 84.37 269,776 -2.03(-2.35%)
Mar 21, 2023 86.22 87.25 85.80 86.40 376,066 +1.25(+1.47%)
Mar 20, 2023 85.56 86.25 84.74 85.15 282,749 +0.45(+0.53%)
Mar 17, 2023 85.20 85.44 84.18 84.69 432,393 -0.97(-1.13%)
Mar 16, 2023 83.03 85.74 82.74 85.66 274,546 +1.71(+2.04%)
Mar 15, 2023 83.39 84.22 82.65 83.95 466,237 -1.12(-1.32%)
Mar 14, 2023 85.91 86.13 84.48 85.07 294,421 +0.98(+1.17%)
Mar 13, 2023 83.78 85.45 83.63 84.08 224,491 -0.94(-1.10%)
Mar 10, 2023 86.24 86.26 83.90 85.02 251,257 -1.22(-1.42%)
Mar 09, 2023 87.73 87.89 86.06 86.24 263,970 -1.01(-1.16%)
Mar 08, 2023 86.65 87.36 86.02 87.26 270,475 +0.61(+0.70%)
Mar 07, 2023 86.87 87.94 86.49 86.65 344,927 -0.19(-0.21%)
Mar 06, 2023 88.33 88.75 86.59 86.83 424,244 -1.49(-1.69%)
Mar 03, 2023 88.06 88.35 86.63 88.33 229,949 +0.62(+0.70%)
Mar 02, 2023 86.09 87.73 86.09 87.71 219,839 +0.93(+1.07%)
Mar 01, 2023 85.58 87.11 85.44 86.77 275,105 +1.19(+1.39%)
Feb 28, 2023 86.12 86.81 85.54 85.59 307,666 -0.75(-0.86%)
Feb 27, 2023 86.76 87.38 86.02 86.33 210,739 -0.01(-0.01%)
Feb 24, 2023 85.29 86.84 85.17 86.34 261,001 +0.04(+0.05%)
Feb 23, 2023 86.37 86.76 85.62 86.30 190,253 +0.31(+0.37%)
Feb 22, 2023 86.14 87.25 85.43 85.99 246,523 +0.09(+0.10%)
Feb 21, 2023 88.40 88.58 85.69 85.90 355,120 -3.45(-3.86%)
Feb 17, 2023 88.73 89.51 88.36 89.35 256,637 +0.37(+0.42%)
Feb 16, 2023 89.15 89.66 88.53 88.97 377,687 -1.19(-1.32%)
Feb 15, 2023 88.28 90.16 88.28 90.16 222,663 +0.96(+1.08%)
Feb 14, 2023 89.31 90.18 88.55 89.20 246,821 -0.53(-0.59%)
Feb 13, 2023 88.27 89.76 87.47 89.73 262,310 +1.80(+2.04%)
Feb 10, 2023 88.29 88.34 86.88 87.93 362,649 -0.41(-0.47%)
Feb 09, 2023 90.10 91.26 88.01 88.34 288,058 -0.47(-0.53%)
Feb 08, 2023 88.15 89.79 87.46 88.82 360,710 -0.87(-0.97%)
Feb 07, 2023 88.96 90.74 88.50 89.69 396,514 +0.14(+0.15%)
Feb 06, 2023 90.79 91.20 89.09 89.55 505,625 -2.21(-2.41%)
Feb 03, 2023 84.40 92.09 84.40 91.76 1,033,097 -2.57(-2.73%)
Feb 02, 2023 95.60 96.50 93.46 94.33 557,818 -1.27(-1.32%)
Feb 01, 2023 93.83 96.23 93.13 95.60 492,089 +1.47(+1.56%)
Jan 31, 2023 91.31 94.27 91.31 94.13 553,574 +3.01(+3.31%)
Jan 30, 2023 89.30 91.42 88.82 91.11 412,060 +1.21(+1.34%)
Jan 27, 2023 88.63 90.58 88.33 89.91 281,908 +0.74(+0.83%)
Jan 26, 2023 89.46 89.91 87.79 89.17 143,370 +0.22(+0.24%)
Jan 25, 2023 88.04 89.04 87.13 88.95 192,961 +0.03(+0.03%)
Jan 24, 2023 88.33 89.32 87.87 88.92 160,916 +0.19(+0.21%)
Jan 23, 2023 87.67 89.23 87.21 88.74 192,332 +1.54(+1.77%)
Jan 20, 2023 86.60 87.32 85.48 87.20 266,781 +1.17(+1.36%)
Jan 19, 2023 88.39 88.49 85.69 86.03 346,151 -2.78(-3.13%)
Jan 18, 2023 89.75 90.64 88.63 88.81 225,298 -0.94(-1.05%)
Jan 17, 2023 90.90 91.06 89.55 89.75 203,863 -1.56(-1.71%)
Jan 13, 2023 89.75 91.62 89.35 91.31 237,564 +1.06(+1.17%)
Jan 12, 2023 90.43 90.43 89.10 90.25 352,295 -0.08(-0.09%)
Jan 11, 2023 90.46 90.89 90.03 90.33 370,477 +0.15(+0.16%)
Jan 10, 2023 90.07 91.01 89.08 90.18 265,878 -0.37(-0.41%)
Jan 09, 2023 90.80 91.61 89.40 90.55 225,977 -0.44(-0.49%)
Jan 06, 2023 89.05 91.35 88.72 90.99 290,110 +2.44(+2.76%)
Jan 05, 2023 89.12 90.14 88.03 88.55 378,697 -1.19(-1.32%)
Jan 04, 2023 87.99 90.27 87.72 89.74 297,355 +2.77(+3.18%)
Jan 03, 2023 87.03 87.68 86.40 86.97 268,230 +1.01(+1.18%)
Dec 30, 2022 85.21 86.25 85.21 85.96 188,785 -0.25(-0.28%)
Dec 29, 2022 83.84 86.39 83.84 86.20 194,138 +2.70(+3.23%)
Dec 28, 2022 85.46 86.03 83.14 83.51 195,619 -1.98(-2.32%)
Dec 27, 2022 84.68 85.74 84.16 85.49 161,294 +1.17(+1.39%)
Dec 23, 2022 84.18 84.37 83.09 84.32 201,231 +0.01(+0.01%)
Dec 22, 2022 83.24 84.37 83.13 84.31 187,678 +0.06(+0.07%)
Dec 21, 2022 83.86 85.09 83.71 84.25 269,493 +2.13(+2.59%)
Dec 20, 2022 82.36 82.78 81.43 82.12 286,435 -0.24(-0.29%)
Dec 19, 2022 83.32 83.32 81.71 82.36 280,536 -0.51(-0.62%)
Dec 16, 2022 83.45 83.89 82.54 82.87 605,704 -1.24(-1.47%)
Dec 15, 2022 84.66 84.66 83.39 84.10 431,967 -1.95(-2.27%)
Dec 14, 2022 86.86 88.27 85.39 86.06 312,571 -0.84(-0.97%)
Dec 13, 2022 89.16 89.34 86.55 86.90 382,540 +0.54(+0.63%)
Dec 12, 2022 85.85 86.58 85.44 86.36 297,401 +0.47(+0.55%)
Dec 09, 2022 87.17 87.62 85.83 85.89 307,877 -2.22(-2.52%)
Dec 08, 2022 86.66 88.16 86.27 88.11 209,297 +1.94(+2.26%)
Dec 07, 2022 86.46 88.36 85.76 86.17 345,771 -0.29(-0.34%)
Dec 06, 2022 87.70 88.41 85.76 86.46 404,890 -1.34(-1.53%)
Dec 05, 2022 88.24 88.26 86.92 87.80 319,558 -1.68(-1.88%)
Dec 02, 2022 87.65 89.90 87.47 89.48 302,683 +0.98(+1.11%)
Dec 01, 2022 88.09 89.38 86.25 88.50 228,132 +0.57(+0.65%)
Nov 30, 2022 85.95 87.98 85.16 87.93 361,975 +2.39(+2.80%)
Nov 29, 2022 85.31 86.29 85.04 85.54 284,678 +0.67(+0.79%)
Nov 28, 2022 86.82 87.74 84.47 84.87 305,042 -2.59(-2.96%)
Nov 25, 2022 86.42 87.62 84.50 87.46 160,269 +0.61(+0.70%)
Nov 23, 2022 85.16 86.86 84.15 86.85 320,672 +1.31(+1.53%)
Nov 22, 2022 83.86 85.60 83.67 85.55 407,533 +2.64(+3.18%)
Nov 21, 2022 83.46 83.77 81.96 82.91 416,068 -1.14(-1.35%)
Nov 18, 2022 81.32 84.43 81.05 84.05 666,131 +4.56(+5.74%)
Nov 17, 2022 77.95 79.70 77.66 79.48 257,040 +0.39(+0.50%)
Nov 16, 2022 79.94 80.44 77.81 79.09 262,379 -1.75(-2.16%)
Nov 15, 2022 80.35 81.69 79.75 80.84 261,221 +2.10(+2.67%)
Nov 14, 2022 79.25 79.65 78.34 78.73 331,405 -1.08(-1.35%)
Nov 11, 2022 75.89 79.87 75.89 79.81 533,023 +4.30(+5.70%)
Nov 10, 2022 73.43 75.54 73.37 75.51 473,530 +4.85(+6.86%)
Nov 09, 2022 72.55 72.99 70.45 70.66 320,026 -2.26(-3.10%)
Nov 08, 2022 73.42 74.29 72.28 72.91 285,988 -0.15(-0.20%)
Nov 07, 2022 75.10 75.10 72.39 73.06 238,039 -1.28(-1.72%)
Nov 04, 2022 73.76 75.26 73.24 74.34 259,737 +2.11(+2.92%)
Nov 03, 2022 71.79 73.31 70.66 72.23 384,536 +0.33(+0.46%)
Nov 02, 2022 72.74 71.90 636,650 -1.18(-1.62%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.