Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Community Financial System Inc (NY: CBU )

43.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 29, 2002 5.077 5.087 5.054 5.079 69,957 -0.01(-0.19%)
Nov 27, 2002 4.950 5.088 4.935 5.088 69,642 +0.16(+3.29%)
Nov 26, 2002 5.001 5.022 4.896 4.927 59,558 -0.07(-1.49%)
Nov 25, 2002 5.065 5.092 4.966 5.001 88,864 -0.06(-1.10%)
Nov 22, 2002 5.101 5.101 5.044 5.057 43,171 -0.03(-0.56%)
Nov 21, 2002 5.096 5.103 5.062 5.085 81,932 -0.01(-0.28%)
Nov 20, 2002 5.062 5.123 5.046 5.100 92,015 +0.04(+0.72%)
Nov 19, 2002 5.046 5.090 5.046 5.063 176,468 +0.00(+0.06%)
Nov 18, 2002 5.054 5.082 5.001 5.060 50,104 -0.00(-0.03%)
Nov 15, 2002 5.046 5.092 5.046 5.062 31,512 +0.00(+0.03%)
Nov 14, 2002 5.020 5.060 5.020 5.060 37,499 +0.05(+0.92%)
Nov 13, 2002 4.962 5.025 4.950 5.014 33,087 +0.06(+1.22%)
Nov 12, 2002 4.901 5.001 4.901 4.954 37,814 +0.05(+1.07%)
Nov 11, 2002 4.950 5.006 4.901 4.901 31,512 -0.05(-1.03%)
Nov 08, 2002 4.966 5.030 4.935 4.952 55,146 -0.00(-0.10%)
Nov 07, 2002 5.093 5.109 4.955 4.957 67,751 -0.14(-2.74%)
Nov 06, 2002 5.158 5.165 5.050 5.096 105,881 -0.06(-1.20%)
Nov 05, 2002 5.204 5.204 5.144 5.158 45,377 -0.05(-0.88%)
Nov 04, 2002 5.204 5.250 5.196 5.204 84,137 +0.01(+0.12%)
Nov 01, 2002 5.069 5.200 5.069 5.198 91,385 +0.12(+2.38%)
Oct 31, 2002 5.149 5.157 5.106 5.077 35,293 -0.08(-1.60%)
Oct 30, 2002 5.077 5.160 5.069 5.160 91,700 +0.08(+1.63%)
Oct 29, 2002 5.096 5.096 4.976 5.077 10,745,700 -0.02(-0.37%)
Oct 28, 2002 5.122 5.128 5.093 5.096 51,049 -0.03(-0.50%)
Oct 25, 2002 5.109 5.149 5.093 5.122 48,213 +0.01(+0.25%)
Oct 24, 2002 5.141 5.227 5.103 5.109 100,839 -0.03(-0.62%)
Oct 23, 2002 5.006 5.146 4.982 5.141 161,027 +0.14(+2.86%)
Oct 22, 2002 5.054 5.054 4.971 4.998 45,377 -0.06(-1.10%)
Oct 21, 2002 5.046 5.054 4.998 5.054 78,780 +0.00(+0.00%)
Oct 18, 2002 5.149 5.149 5.025 5.054 61,764 -0.09(-1.70%)
Oct 17, 2002 4.927 5.141 4.927 5.141 156,931 +0.32(+6.72%)
Oct 16, 2002 4.816 4.839 4.798 4.817 70,587 +0.03(+0.53%)
Oct 15, 2002 4.641 4.839 4.639 4.792 81,616 +0.14(+3.07%)
Oct 14, 2002 4.538 4.649 4.538 4.649 53,570 +0.10(+2.27%)
Oct 11, 2002 4.520 4.565 4.482 4.546 69,642 +0.03(+0.56%)
Oct 10, 2002 4.348 4.520 4.336 4.520 161,973 +0.20(+4.74%)
Oct 09, 2002 4.530 4.530 4.316 4.316 58,297 -0.21(-4.56%)
Oct 08, 2002 4.459 4.522 4.454 4.522 79,726 +0.06(+1.28%)
Oct 07, 2002 4.530 4.533 4.463 4.465 38,129 -0.07(-1.61%)
Oct 04, 2002 4.655 4.655 4.517 4.538 74,369 -0.13(-2.79%)
Oct 03, 2002 4.746 4.762 4.668 4.668 71,217 -0.08(-1.61%)
Oct 02, 2002 4.776 4.801 4.744 4.744 91,070 -0.06(-1.32%)
Oct 01, 2002 4.693 4.808 4.647 4.808 95,167 +0.11(+2.26%)
Sep 30, 2002 4.720 4.720 4.641 4.701 69,957 -0.03(-0.57%)
Sep 27, 2002 4.689 4.758 4.689 4.728 74,369 +0.05(+1.02%)
Sep 26, 2002 4.601 4.681 4.598 4.681 34,033 +0.08(+1.83%)
Sep 25, 2002 4.506 4.600 4.506 4.597 31,512 +0.10(+2.26%)
Sep 24, 2002 4.490 4.532 4.465 4.495 76,890 +0.02(+0.43%)
Sep 23, 2002 4.546 4.546 4.395 4.476 72,163 -0.07(-1.64%)
Sep 20, 2002 4.468 4.557 4.468 4.551 152,519 +0.10(+2.36%)
Sep 19, 2002 4.551 4.551 4.446 4.446 41,281 -0.11(-2.44%)
Sep 18, 2002 4.595 4.595 4.522 4.557 56,091 -0.04(-0.97%)
Sep 17, 2002 4.698 4.706 4.601 4.601 56,407 -0.10(-2.16%)
Sep 16, 2002 4.720 4.725 4.692 4.703 27,415 -0.03(-0.57%)
Sep 13, 2002 4.777 4.792 4.720 4.730 23,949 -0.05(-1.00%)
Sep 12, 2002 4.863 4.863 4.774 4.777 33,718 -0.13(-2.56%)
Sep 11, 2002 4.935 4.935 4.903 4.903 6,302 -0.02(-0.32%)
Sep 10, 2002 5.030 5.030 4.909 4.919 38,129 -0.11(-2.18%)
Sep 09, 2002 5.046 5.050 4.981 5.028 52,310 +0.02(+0.38%)
Sep 06, 2002 4.887 5.023 4.887 5.009 59,243 +0.13(+2.67%)
Sep 05, 2002 4.927 4.927 4.852 4.879 50,734 -0.06(-1.13%)
Sep 04, 2002 4.792 4.935 4.784 4.935 48,844 +0.13(+2.81%)
Sep 03, 2002 4.863 4.863 4.800 4.800 21,428 -0.08(-1.63%)
Aug 30, 2002 4.966 4.982 4.879 4.879 38,760 -0.09(-1.82%)
Aug 29, 2002 4.903 4.987 4.903 4.969 30,566 +0.07(+1.52%)
Aug 28, 2002 4.895 4.914 4.865 4.895 30,251 -0.01(-0.23%)
Aug 27, 2002 4.903 4.930 4.893 4.906 51,365 -0.01(-0.19%)
Aug 26, 2002 4.792 4.917 4.792 4.916 83,507 +0.12(+2.58%)
Aug 23, 2002 4.887 4.887 4.792 4.792 77,520 -0.09(-1.82%)
Aug 22, 2002 4.943 4.947 4.877 4.881 33,087 -0.07(-1.41%)
Aug 21, 2002 4.958 5.001 4.935 4.950 37,499 -0.01(-0.29%)
Aug 20, 2002 5.054 5.054 4.962 4.965 42,226 -0.03(-0.67%)
Aug 16, 2002 4.966 5.012 4.966 4.998 33,087 +0.02(+0.48%)
Aug 15, 2002 4.919 4.974 4.903 4.974 36,869 +0.07(+1.36%)
Aug 14, 2002 4.844 4.919 4.793 4.908 35,608 +0.08(+1.64%)
Aug 13, 2002 4.789 4.884 4.762 4.828 35,293 +0.04(+0.83%)
Aug 12, 2002 4.831 4.831 4.779 4.789 13,235 -0.04(-0.82%)
Aug 07, 2002 4.776 4.828 4.766 4.828 14,180 +0.07(+1.40%)
Aug 06, 2002 4.701 4.766 4.665 4.762 63,024 +0.07(+1.59%)
Aug 05, 2002 4.728 4.747 4.665 4.687 46,638 -0.07(-1.43%)
Aug 02, 2002 4.919 4.935 4.700 4.755 53,255 -0.18(-3.73%)
Aug 01, 2002 4.816 4.939 4.808 4.939 55,146 +0.12(+2.40%)
Jul 31, 2002 4.816 4.892 4.816 4.824 36,869 +0.02(+0.46%)
Jul 30, 2002 4.757 4.850 4.744 4.801 62,079 +0.06(+1.24%)
Jul 29, 2002 4.570 4.657 4.570 4.743 69,957 +0.17(+3.60%)
Jul 26, 2002 4.522 4.578 4.501 4.578 40,650 +0.07(+1.44%)
Jul 25, 2002 4.443 4.514 4.403 4.513 72,478 +0.07(+1.57%)
Jul 24, 2002 4.284 4.451 4.205 4.443 289,283 +0.02(+0.36%)
Jul 23, 2002 4.652 4.652 4.395 4.427 87,919 -0.24(-5.10%)
Jul 22, 2002 4.712 4.724 4.601 4.665 56,091 -0.04(-0.81%)
Jul 19, 2002 4.847 4.847 4.689 4.703 95,167 -0.23(-4.63%)
Jul 17, 2002 4.919 4.954 4.846 4.931 66,806 -0.12(-2.36%)
Jul 12, 2002 5.069 5.069 5.038 5.050 61,449 +0.00(+0.00%)
Jul 11, 2002 5.069 5.069 5.006 5.050 84,137 -0.02(-0.31%)
Jul 10, 2002 5.014 5.068 5.006 5.066 111,238 +0.04(+0.85%)
Jul 09, 2002 5.027 5.027 5.023 5.023 198,842 -0.01(-0.16%)
Jul 08, 2002 5.030 5.031 5.030 5.031 41,281 -0.01(-0.13%)
Jul 05, 2002 5.004 5.038 4.992 5.038 46,953 +0.04(+0.73%)
Jul 04, 2002 5.085 5.085 4.971 5.001 62,709 +0.00(+0.00%)
Jul 03, 2002 5.085 5.085 4.971 5.001 62,709 -0.08(-1.65%)
Jul 02, 2002 5.117 5.133 5.069 5.085 69,011 -0.04(-0.77%)
Jul 01, 2002 5.122 5.165 5.046 5.125 310,081 +0.01(+0.15%)
Jun 28, 2002 4.919 5.117 4.919 5.117 241,384 +0.19(+3.76%)
Jun 27, 2002 4.911 4.935 4.855 4.931 82,247 +0.02(+0.42%)
Jun 26, 2002 4.855 4.919 4.835 4.911 106,511 +0.07(+1.34%)
Jun 25, 2002 4.903 4.916 4.839 4.846 192,540 -0.05(-0.94%)
Jun 21, 2002 4.887 4.892 4.846 4.892 81,301 +0.04(+0.92%)
Jun 20, 2002 4.887 4.903 4.847 4.847 57,352 -0.04(-0.81%)
Jun 19, 2002 4.927 4.927 4.863 4.887 65,230 -0.02(-0.48%)
Jun 18, 2002 4.863 4.911 4.863 4.911 18,277 +0.04(+0.81%)
Jun 17, 2002 4.843 4.871 4.843 4.871 35,608 +0.02(+0.49%)
Jun 14, 2002 4.863 4.876 4.831 4.847 61,133 -0.02(-0.42%)
Jun 12, 2002 4.797 4.868 4.793 4.868 50,419 +0.03(+0.59%)
Jun 11, 2002 4.871 4.898 4.839 4.839 220,586 -0.04(-0.78%)
Jun 10, 2002 4.852 4.893 4.843 4.877 11,659 +0.02(+0.49%)
Jun 07, 2002 4.839 4.854 4.839 4.854 69,011 +0.01(+0.30%)
Jun 06, 2002 4.900 4.900 4.839 4.839 34,033 -0.07(-1.52%)
Jun 05, 2002 4.887 4.917 4.881 4.914 17,331 -0.02(-0.42%)
May 31, 2002 4.906 4.963 4.906 4.935 78,780 +0.00(+0.00%)
May 28, 2002 5.046 5.050 4.912 4.935 67,751 -0.14(-2.81%)
May 27, 2002 5.114 5.114 5.077 5.077 30,882 +0.00(+0.00%)
May 24, 2002 5.114 5.114 5.077 5.077 30,882 -0.03(-0.59%)
May 23, 2002 5.081 5.130 5.077 5.108 52,625 +0.02(+0.41%)
May 22, 2002 5.131 5.131 5.077 5.087 26,155 -0.00(-0.09%)
May 21, 2002 5.109 5.136 5.077 5.092 28,991 -0.03(-0.68%)
May 20, 2002 5.228 5.230 5.117 5.127 48,528 -0.11(-2.15%)
May 17, 2002 5.300 5.300 5.236 5.239 49,789 -0.07(-1.23%)
May 16, 2002 5.323 5.323 5.295 5.304 64,285 -0.02(-0.36%)
May 15, 2002 5.277 5.323 5.277 5.323 36,239 +0.05(+0.90%)
May 14, 2002 5.196 5.295 5.188 5.276 40,966 +0.09(+1.78%)
May 13, 2002 5.077 5.184 5.068 5.184 41,911 +0.14(+2.77%)
May 10, 2002 5.188 5.188 5.044 5.044 76,890 -0.16(-3.02%)
May 09, 2002 5.284 5.285 5.201 5.201 26,785 -0.10(-1.86%)
May 08, 2002 5.268 5.300 5.241 5.300 32,772 +0.04(+0.72%)
May 07, 2002 5.315 5.315 5.249 5.261 31,827 -0.06(-1.04%)
May 06, 2002 5.426 5.426 5.315 5.317 68,066 -0.08(-1.50%)
May 03, 2002 5.368 5.428 5.341 5.398 56,722 +0.01(+0.27%)
May 02, 2002 5.387 5.387 5.284 5.384 61,449 +0.03(+0.65%)
May 01, 2002 5.341 5.363 5.273 5.349 58,928 -0.01(-0.12%)
Apr 30, 2002 5.220 5.355 5.220 5.355 78,150 +0.12(+2.27%)
Apr 29, 2002 5.241 5.255 5.236 5.236 31,197 -0.00(-0.09%)
Apr 26, 2002 5.284 5.284 5.236 5.241 42,226 -0.05(-0.99%)
Apr 25, 2002 5.307 5.315 5.293 5.293 72,478 +0.00(+0.03%)
Apr 24, 2002 5.228 5.307 5.220 5.292 155,985 +0.07(+1.34%)
Apr 23, 2002 5.201 5.236 5.201 5.222 92,961 +0.03(+0.61%)
Apr 22, 2002 5.176 5.228 5.157 5.190 70,272 +0.01(+0.12%)
Apr 19, 2002 5.204 5.206 5.157 5.184 85,713 -0.03(-0.61%)
Apr 18, 2002 5.023 5.236 5.023 5.215 129,200 +0.19(+3.85%)
Apr 17, 2002 5.046 5.054 5.014 5.022 53,255 -0.06(-1.09%)
Apr 16, 2002 4.998 5.077 4.998 5.077 56,091 +0.08(+1.59%)
Apr 15, 2002 5.027 5.069 4.995 4.998 56,722 -0.04(-0.79%)
Apr 12, 2002 4.919 5.038 4.904 5.038 53,255 +0.13(+2.58%)
Apr 11, 2002 4.919 4.958 4.904 4.911 43,802 +0.02(+0.32%)
Apr 10, 2002 4.831 4.911 4.831 4.895 66,490 +0.09(+1.78%)
Apr 09, 2002 4.792 4.873 4.773 4.809 65,230 +0.02(+0.40%)
Apr 08, 2002 4.760 4.800 4.752 4.790 53,886 +0.03(+0.70%)
Apr 05, 2002 4.768 4.801 4.757 4.757 48,213 -0.01(-0.13%)
Apr 04, 2002 4.746 4.765 4.744 4.763 67,436 +0.02(+0.37%)
Apr 03, 2002 4.752 4.758 4.746 4.746 40,966 -0.01(-0.13%)
Apr 02, 2002 4.747 4.776 4.747 4.752 50,419 +0.00(+0.10%)
Apr 01, 2002 4.770 4.777 4.728 4.747 49,474 -0.04(-0.76%)
Mar 29, 2002 4.779 4.784 4.760 4.784 55,146 +0.00(+0.00%)
Mar 28, 2002 4.779 4.784 4.760 4.784 55,146 -0.01(-0.13%)
Mar 27, 2002 4.757 4.800 4.746 4.790 113,759 +0.04(+0.80%)
Mar 26, 2002 4.720 4.752 4.720 4.752 95,167 +0.00(+0.00%)
Mar 25, 2002 4.777 4.777 4.741 4.752 39,075 -0.04(-0.83%)
Mar 22, 2002 4.784 4.809 4.760 4.792 40,020 +0.00(+0.00%)
Mar 21, 2002 4.744 4.792 4.744 4.792 39,705 +0.03(+0.67%)
Mar 20, 2002 4.776 4.776 4.736 4.760 50,104 -0.00(-0.07%)
Mar 19, 2002 4.760 4.803 4.743 4.763 93,591 +0.01(+0.23%)
Mar 18, 2002 4.752 4.760 4.712 4.752 70,587 +0.00(+0.00%)
Mar 15, 2002 4.705 4.760 4.451 4.752 117,540 +0.01(+0.17%)
Mar 14, 2002 4.697 4.773 4.697 4.744 105,251 +0.04(+0.84%)
Mar 13, 2002 4.697 4.711 4.689 4.705 24,579 -0.02(-0.47%)
Mar 12, 2002 4.705 4.744 4.684 4.727 64,600 +0.02(+0.47%)
Mar 11, 2002 4.665 4.719 4.649 4.705 38,445 +0.04(+0.78%)
Mar 08, 2002 4.646 4.705 4.633 4.668 65,230 +0.03(+0.55%)
Mar 07, 2002 4.630 4.643 4.617 4.643 17,331 +0.00(+0.03%)
Mar 06, 2002 4.601 4.641 4.589 4.641 101,784 +0.05(+1.04%)
Mar 05, 2002 4.598 4.600 4.582 4.593 75,629 -0.00(-0.10%)
Mar 04, 2002 4.587 4.601 4.586 4.598 40,020 +0.00(+0.00%)
Mar 01, 2002 4.578 4.598 4.562 4.598 48,844 +0.02(+0.35%)
Feb 28, 2002 4.586 4.590 4.573 4.582 22,058 +0.00(+0.10%)
Feb 27, 2002 4.593 4.593 4.554 4.578 40,966 -0.02(-0.35%)
Feb 26, 2002 4.593 4.595 4.568 4.593 43,486 -0.00(-0.10%)
Feb 25, 2002 4.630 4.630 4.593 4.598 45,692 -0.04(-0.79%)
Feb 22, 2002 4.593 4.652 4.538 4.635 74,999 +0.05(+1.07%)
Feb 21, 2002 4.609 4.627 4.570 4.586 45,377 -0.02(-0.52%)
Feb 20, 2002 4.554 4.617 4.554 4.609 51,680 +0.05(+1.01%)
Feb 19, 2002 4.570 4.578 4.539 4.563 47,583 -0.03(-0.62%)
Feb 18, 2002 4.586 4.601 4.574 4.592 41,596 +0.00(+0.00%)
Feb 15, 2002 4.586 4.601 4.574 4.592 41,596 +0.01(+0.14%)
Feb 14, 2002 4.593 4.600 4.573 4.586 47,268 -0.01(-0.17%)
Feb 13, 2002 4.584 4.593 4.530 4.593 41,911 +0.00(+0.07%)
Feb 12, 2002 4.565 4.600 4.565 4.590 118,171 +0.03(+0.56%)
Feb 11, 2002 4.555 4.570 4.514 4.565 73,423 +0.01(+0.28%)
Feb 08, 2002 4.554 4.563 4.511 4.552 46,638 -0.01(-0.24%)
Feb 07, 2002 4.570 4.571 4.562 4.563 61,449 -0.01(-0.21%)
Feb 06, 2002 4.554 4.581 4.522 4.573 882,344 +0.02(+0.42%)
Feb 05, 2002 4.514 4.563 4.508 4.554 409,660 +0.05(+1.13%)
Feb 04, 2002 4.538 4.554 4.490 4.503 283,610 -0.03(-0.60%)
Feb 01, 2002 4.514 4.562 4.514 4.530 93,276 +0.00(+0.00%)
Jan 31, 2002 4.459 4.530 4.443 4.530 122,267 +0.07(+1.60%)
Jan 30, 2002 4.443 4.465 4.435 4.459 204,830 +0.00(+0.07%)
Jan 29, 2002 4.554 4.554 4.443 4.455 256,510 -0.11(-2.50%)
Jan 28, 2002 4.490 4.584 4.476 4.570 78,465 +0.08(+1.87%)
Jan 25, 2002 4.474 4.498 4.447 4.486 84,137 +0.00(+0.07%)
Jan 24, 2002 4.490 4.490 4.449 4.482 60,503 -0.01(-0.18%)
Jan 23, 2002 4.467 4.498 4.454 4.490 32,142 +0.03(+0.71%)
Jan 22, 2002 4.443 4.476 4.438 4.459 72,163 +0.02(+0.50%)
Jan 21, 2002 4.457 4.476 4.435 4.436 226,573 +0.00(+0.00%)
Jan 18, 2002 4.457 4.476 4.435 4.436 226,573 -0.03(-0.75%)
Jan 17, 2002 4.474 4.486 4.427 4.470 120,061 +0.02(+0.39%)
Jan 16, 2002 4.444 4.490 4.411 4.452 164,494 +0.01(+0.18%)
Jan 15, 2002 4.443 4.444 4.406 4.444 136,133 +0.01(+0.25%)
Jan 14, 2002 4.427 4.436 4.389 4.433 332,770 +0.11(+2.65%)
Jan 11, 2002 4.284 4.348 4.259 4.319 429,512 +0.03(+0.81%)
Jan 10, 2002 4.248 4.284 4.217 4.284 73,108 +0.13(+3.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.