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 )

45.46 +0.54 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2004 17.77 17.86 17.68 17.75 104,412 -0.03(-0.14%)
Nov 29, 2004 17.83 18.00 17.63 17.77 175,893 -0.02(-0.11%)
Nov 26, 2004 17.87 17.91 17.79 17.79 30,746 -0.01(-0.07%)
Nov 24, 2004 17.77 17.93 17.74 17.81 88,181 +0.01(+0.07%)
Nov 23, 2004 17.91 17.93 17.68 17.79 158,882 -0.08(-0.47%)
Nov 22, 2004 17.65 17.93 17.63 17.88 145,459 +0.32(+1.83%)
Nov 19, 2004 17.81 17.88 17.56 17.56 91,302 -0.29(-1.62%)
Nov 18, 2004 17.68 17.92 17.63 17.84 95,048 +0.10(+0.58%)
Nov 17, 2004 17.84 18.13 17.74 17.74 137,344 -0.04(-0.22%)
Nov 16, 2004 18.11 18.20 17.78 17.78 65,550 -0.26(-1.42%)
Nov 15, 2004 18.07 18.10 17.90 18.04 67,891 +0.05(+0.29%)
Nov 12, 2004 17.94 18.10 17.91 17.99 96,296 -0.05(-0.28%)
Nov 11, 2004 17.81 18.12 17.81 18.04 111,748 +0.20(+1.11%)
Nov 10, 2004 17.70 18.36 17.66 17.84 92,238 +0.07(+0.40%)
Nov 09, 2004 17.65 17.93 17.65 17.77 72,417 +0.11(+0.62%)
Nov 08, 2004 17.74 17.88 17.65 17.66 49,006 -0.04(-0.25%)
Nov 05, 2004 17.77 17.88 17.61 17.70 76,163 -0.08(-0.43%)
Nov 04, 2004 17.56 17.86 17.49 17.78 133,598 +0.19(+1.09%)
Nov 03, 2004 17.40 17.68 17.40 17.59 130,788 +0.29(+1.67%)
Nov 02, 2004 17.40 17.75 17.24 17.30 131,881 +0.01(+0.04%)
Nov 01, 2004 17.65 17.65 17.29 17.29 170,587 -0.40(-2.25%)
Oct 29, 2004 17.52 17.73 17.45 17.69 120,019 +0.01(+0.04%)
Oct 28, 2004 17.72 17.81 17.52 17.68 119,707 -0.16(-0.90%)
Oct 27, 2004 17.17 17.86 17.17 17.84 217,253 +0.67(+3.92%)
Oct 26, 2004 16.63 17.25 16.63 17.17 196,807 +0.63(+3.84%)
Oct 25, 2004 16.21 16.61 16.06 16.54 143,118 +0.45(+2.83%)
Oct 22, 2004 16.47 16.72 16.08 16.08 126,262 -0.41(-2.49%)
Oct 21, 2004 16.40 16.54 16.19 16.49 72,417 +0.13(+0.82%)
Oct 20, 2004 16.43 16.50 16.19 16.36 85,371 -0.13(-0.78%)
Oct 19, 2004 16.64 16.83 16.44 16.49 67,267 -0.12(-0.73%)
Oct 18, 2004 16.60 16.78 16.50 16.61 46,977 +0.01(+0.04%)
Oct 15, 2004 16.27 16.75 16.27 16.60 87,400 +0.33(+2.05%)
Oct 14, 2004 16.48 16.57 16.27 16.27 71,481 -0.28(-1.67%)
Oct 13, 2004 16.72 16.79 16.51 16.54 109,719 -0.24(-1.45%)
Oct 12, 2004 16.73 16.83 16.56 16.79 116,898 +0.14(+0.85%)
Oct 11, 2004 16.47 16.65 16.36 16.65 84,903 +0.31(+1.88%)
Oct 08, 2004 16.56 16.61 16.34 16.34 76,631 -0.22(-1.35%)
Oct 07, 2004 16.72 16.72 16.51 16.56 81,157 -0.26(-1.52%)
Oct 06, 2004 16.54 16.82 16.47 16.82 103,164 +0.23(+1.39%)
Oct 05, 2004 16.56 16.61 16.47 16.59 65,706 +0.03(+0.19%)
Oct 04, 2004 16.50 16.66 16.47 16.56 66,330 +0.10(+0.62%)
Oct 01, 2004 16.18 16.49 16.08 16.45 110,031 +0.35(+2.19%)
Sep 30, 2004 15.98 16.20 15.91 16.10 80,377 +0.18(+1.13%)
Sep 29, 2004 15.83 15.93 15.83 15.92 76,787 +0.06(+0.40%)
Sep 28, 2004 15.61 15.90 15.51 15.86 140,309 +0.31(+2.02%)
Sep 27, 2004 15.70 15.70 15.51 15.54 56,030 -0.17(-1.10%)
Sep 24, 2004 15.57 15.85 15.56 15.72 80,377 +0.08(+0.53%)
Sep 23, 2004 15.66 15.81 15.62 15.63 66,486 -0.03(-0.16%)
Sep 22, 2004 16.02 16.02 15.61 15.66 116,118 -0.39(-2.43%)
Sep 21, 2004 16.15 16.23 16.04 16.05 119,863 -0.04(-0.24%)
Sep 20, 2004 16.21 16.27 16.09 16.09 95,984 -0.10(-0.59%)
Sep 17, 2004 16.31 16.43 16.15 16.18 179,795 -0.10(-0.59%)
Sep 16, 2004 16.17 16.42 16.17 16.28 131,725 +0.12(+0.71%)
Sep 15, 2004 16.30 16.40 16.09 16.17 90,366 -0.13(-0.83%)
Sep 14, 2004 16.20 16.33 16.14 16.30 93,331 +0.03(+0.20%)
Sep 13, 2004 16.46 16.47 16.24 16.27 122,048 -0.31(-1.86%)
Sep 10, 2004 16.34 16.58 16.28 16.58 136,251 +0.17(+1.05%)
Sep 09, 2004 16.05 16.47 16.05 16.40 151,858 +0.26(+1.59%)
Sep 08, 2004 16.24 16.46 16.08 16.15 122,048 -0.17(-1.02%)
Sep 07, 2004 15.97 16.38 15.92 16.31 205,859 +0.37(+2.29%)
Sep 03, 2004 16.13 16.13 15.88 15.95 191,033 -0.19(-1.15%)
Sep 02, 2004 16.13 16.27 16.06 16.13 213,507 -0.14(-0.87%)
Sep 01, 2004 16.37 16.66 16.15 16.27 498,496 -0.10(-0.59%)
Aug 31, 2004 16.24 16.37 16.10 16.37 3,457,167 +0.13(+0.79%)
Aug 30, 2004 16.18 16.54 16.08 16.24 463,848 -0.10(-0.59%)
Aug 27, 2004 15.87 16.34 15.87 16.34 910,840 +1.26(+8.33%)
Aug 26, 2004 14.99 15.15 14.96 15.08 126,574 +0.03(+0.17%)
Aug 25, 2004 15.06 15.07 14.99 15.06 116,118 +0.00(+0.00%)
Aug 24, 2004 15.07 15.27 14.96 15.06 93,331 -0.01(-0.08%)
Aug 23, 2004 15.40 15.40 15.07 15.07 64,926 -0.39(-2.53%)
Aug 20, 2004 15.08 15.51 15.06 15.46 123,453 +0.44(+2.94%)
Aug 19, 2004 15.31 15.35 15.01 15.02 85,527 -0.29(-1.93%)
Aug 18, 2004 14.94 15.35 14.80 15.31 113,308 +0.31(+2.05%)
Aug 17, 2004 14.97 15.05 14.90 15.01 62,585 +0.03(+0.21%)
Aug 16, 2004 14.76 15.04 14.64 14.97 122,829 +0.27(+1.83%)
Aug 13, 2004 14.70 14.81 14.51 14.70 103,632 +0.09(+0.61%)
Aug 12, 2004 14.58 14.73 14.35 14.62 119,083 -0.03(-0.17%)
Aug 11, 2004 14.58 14.74 14.29 14.64 120,176 -0.03(-0.22%)
Aug 10, 2004 14.42 14.74 14.40 14.67 106,129 +0.31(+2.19%)
Aug 09, 2004 14.27 14.47 14.26 14.36 62,741 +0.10(+0.67%)
Aug 06, 2004 14.47 14.58 14.26 14.26 140,465 -0.20(-1.37%)
Aug 05, 2004 14.51 14.59 14.32 14.46 111,123 -0.04(-0.26%)
Aug 04, 2004 14.47 14.70 14.26 14.50 145,928 +0.03(+0.22%)
Aug 03, 2004 14.46 14.56 14.32 14.47 85,683 +0.03(+0.22%)
Aug 02, 2004 14.44 14.48 14.10 14.44 147,332 +0.01(+0.09%)
Jul 30, 2004 14.10 14.45 14.10 14.42 141,714 +0.24(+1.72%)
Jul 29, 2004 14.06 14.23 14.03 14.18 110,499 +0.19(+1.33%)
Jul 28, 2004 13.96 14.13 13.67 13.99 133,442 +0.09(+0.65%)
Jul 27, 2004 13.78 13.97 13.62 13.90 70,857 +0.24(+1.73%)
Jul 26, 2004 13.58 13.75 13.47 13.67 84,591 +0.03(+0.19%)
Jul 23, 2004 13.78 13.83 13.60 13.64 97,077 -0.15(-1.11%)
Jul 22, 2004 13.62 13.86 13.37 13.79 115,493 +0.11(+0.80%)
Jul 21, 2004 14.37 14.37 13.69 13.69 189,472 -0.52(-3.65%)
Jul 20, 2004 14.10 14.28 14.04 14.20 134,690 +0.11(+0.77%)
Jul 19, 2004 14.16 14.24 13.87 14.10 106,285 -0.11(-0.77%)
Jul 16, 2004 14.24 14.24 14.10 14.20 139,997 -0.04(-0.27%)
Jul 15, 2004 14.44 14.49 14.20 14.24 118,459 -0.15(-1.02%)
Jul 14, 2004 14.54 14.69 14.35 14.39 160,754 -0.13(-0.88%)
Jul 13, 2004 14.58 14.60 14.44 14.52 67,891 +0.10(+0.71%)
Jul 12, 2004 14.45 14.58 14.28 14.42 58,371 -0.02(-0.13%)
Jul 09, 2004 14.48 14.48 14.19 14.44 81,782 +0.10(+0.72%)
Jul 08, 2004 14.24 14.45 14.15 14.33 114,713 -0.12(-0.80%)
Jul 07, 2004 14.51 14.59 14.30 14.45 81,938 +0.10(+0.67%)
Jul 06, 2004 14.20 14.44 14.13 14.35 75,227 +0.16(+1.13%)
Jul 02, 2004 14.16 14.36 14.04 14.19 115,805 -0.07(-0.49%)
Jul 01, 2004 14.61 14.70 14.26 14.26 168,870 -0.34(-2.33%)
Jun 30, 2004 14.58 14.70 14.40 14.60 154,980 +0.06(+0.40%)
Jun 29, 2004 14.14 14.58 14.10 14.54 526,589 +0.40(+2.85%)
Jun 28, 2004 13.99 14.22 13.88 14.14 80,845 +0.08(+0.55%)
Jun 25, 2004 13.88 14.06 13.56 14.06 259,861 +0.24(+1.76%)
Jun 24, 2004 14.10 14.16 13.82 13.82 110,031 -0.28(-1.95%)
Jun 23, 2004 13.81 14.10 13.62 14.10 80,221 +0.31(+2.23%)
Jun 22, 2004 13.78 13.85 13.62 13.79 97,233 -0.06(-0.42%)
Jun 21, 2004 13.65 13.87 13.52 13.85 103,008 +0.13(+0.98%)
Jun 18, 2004 13.84 13.93 13.71 13.71 137,968 -0.13(-0.93%)
Jun 17, 2004 13.84 13.84 13.71 13.84 72,885 +0.01(+0.09%)
Jun 16, 2004 13.93 13.93 13.56 13.83 172,616 -0.01(-0.09%)
Jun 15, 2004 13.62 13.96 13.62 13.84 130,320 +0.22(+1.60%)
Jun 14, 2004 13.97 14.08 13.53 13.62 130,320 -0.50(-3.54%)
Jun 10, 2004 14.10 14.32 14.08 14.12 171,523 +0.05(+0.36%)
Jun 09, 2004 14.32 14.36 14.03 14.07 140,465 -0.25(-1.74%)
Jun 08, 2004 14.42 14.42 14.31 14.32 85,059 -0.10(-0.71%)
Jun 07, 2004 14.31 14.54 14.26 14.42 178,235 +0.15(+1.03%)
Jun 04, 2004 14.19 14.32 14.16 14.28 101,291 +0.24(+1.74%)
Jun 03, 2004 14.16 14.19 14.03 14.03 52,596 -0.17(-1.22%)
Jun 02, 2004 14.32 14.32 14.11 14.20 100,510 -0.09(-0.63%)
Jun 01, 2004 14.10 14.29 14.10 14.29 103,164 +0.19(+1.32%)
May 28, 2004 13.99 14.27 13.99 14.11 85,371 +0.12(+0.87%)
May 27, 2004 13.84 14.06 13.83 13.99 88,025 +0.15(+1.11%)
May 26, 2004 13.93 13.99 13.81 13.83 134,534 -0.10(-0.69%)
May 25, 2004 13.83 14.02 13.74 13.93 160,130 +0.13(+0.98%)
May 24, 2004 13.65 13.91 13.64 13.79 123,297 +0.17(+1.22%)
May 21, 2004 13.35 13.65 13.27 13.63 122,673 +0.21(+1.58%)
May 20, 2004 13.17 13.52 13.07 13.42 137,812 +0.19(+1.40%)
May 19, 2004 13.36 13.68 13.23 13.23 296,382 -0.04(-0.29%)
May 18, 2004 12.88 13.36 12.88 13.27 167,309 +0.36(+2.78%)
May 17, 2004 12.78 13.17 12.65 12.91 162,939 +0.09(+0.70%)
May 14, 2004 12.85 13.06 12.56 12.82 116,742 -0.09(-0.69%)
May 13, 2004 12.69 13.05 12.68 12.91 171,367 +0.23(+1.82%)
May 12, 2004 12.61 12.76 12.40 12.68 165,437 +0.07(+0.56%)
May 11, 2004 12.33 12.64 12.33 12.61 156,072 +0.28(+2.23%)
May 10, 2004 12.19 12.39 12.08 12.33 134,534 -0.01(-0.10%)
May 07, 2004 12.94 13.03 12.35 12.35 77,256 -0.63(-4.84%)
May 06, 2004 12.83 13.06 12.72 12.97 124,858 +0.05(+0.40%)
May 05, 2004 13.03 13.08 12.84 12.92 108,002 -0.10(-0.79%)
May 04, 2004 12.95 13.13 12.85 13.03 93,799 +0.08(+0.64%)
May 03, 2004 13.01 13.07 12.85 12.94 111,592 -0.09(-0.69%)
Apr 30, 2004 13.25 13.29 12.96 13.03 117,366 -0.21(-1.60%)
Apr 29, 2004 13.20 13.42 13.01 13.24 80,689 -0.01(-0.05%)
Apr 28, 2004 13.60 13.62 13.24 13.25 101,915 -0.35(-2.54%)
Apr 27, 2004 13.61 13.64 13.41 13.60 100,198 -0.01(-0.09%)
Apr 26, 2004 13.74 13.74 13.55 13.61 134,534 +0.01(+0.09%)
Apr 23, 2004 13.71 13.74 13.24 13.60 222,091 -0.03(-0.24%)
Apr 22, 2004 13.42 13.71 13.42 13.63 153,575 +0.17(+1.29%)
Apr 21, 2004 13.63 13.63 13.30 13.46 204,923 -0.14(-1.04%)
Apr 20, 2004 13.81 14.21 13.52 13.60 185,726 -0.51(-3.63%)
Apr 19, 2004 14.40 14.40 14.11 14.11 115,805 -0.28(-1.96%)
Apr 16, 2004 14.35 14.51 14.26 14.39 116,430 +0.11(+0.76%)
Apr 15, 2004 14.41 14.58 14.13 14.28 133,910 -0.06(-0.45%)
Apr 14, 2004 14.48 14.57 14.04 14.35 163,720 -0.28(-1.88%)
Apr 13, 2004 15.28 15.28 14.30 14.62 158,569 +7.06(+93.39%)
Apr 12, 2004 7.513 7.565 7.493 7.561 149,517 +0.10(+1.37%)
Apr 08, 2004 7.524 7.524 7.432 7.458 73,042 -0.03(-0.34%)
Apr 07, 2004 7.364 7.495 7.325 7.484 84,279 +0.12(+1.63%)
Apr 06, 2004 7.529 7.553 7.364 7.364 234,109 -0.21(-2.71%)
Apr 05, 2004 7.497 7.578 7.474 7.569 179,795 +0.07(+0.96%)
Apr 02, 2004 7.514 7.580 7.458 7.497 170,743 -0.02(-0.23%)
Apr 01, 2004 7.440 7.516 7.391 7.514 191,657 +0.10(+1.36%)
Mar 31, 2004 7.288 7.448 7.224 7.413 137,344 +0.15(+2.07%)
Mar 30, 2004 7.213 7.271 7.168 7.263 77,412 +0.05(+0.69%)
Mar 29, 2004 7.118 7.263 7.114 7.213 128,603 +0.05(+0.76%)
Mar 26, 2004 7.160 7.242 7.146 7.159 142,026 -0.02(-0.25%)
Mar 25, 2004 7.096 7.208 7.082 7.176 112,060 +0.07(+1.01%)
Mar 24, 2004 7.048 7.107 7.008 7.104 142,338 +0.04(+0.57%)
Mar 23, 2004 7.152 7.152 7.064 7.064 105,193 -0.09(-1.32%)
Mar 22, 2004 7.316 7.317 7.141 7.159 147,332 -0.14(-1.93%)
Mar 19, 2004 7.256 7.368 7.199 7.299 159,818 +0.08(+1.04%)
Mar 18, 2004 7.192 7.240 7.138 7.224 113,308 +0.02(+0.29%)
Mar 17, 2004 7.045 7.208 7.022 7.203 144,835 +0.18(+2.51%)
Mar 16, 2004 7.000 7.048 6.973 7.027 65,862 +0.04(+0.62%)
Mar 15, 2004 7.224 7.224 6.984 6.984 87,088 -0.25(-3.48%)
Mar 12, 2004 7.102 7.235 7.080 7.235 144,211 +0.15(+2.10%)
Mar 11, 2004 7.175 7.231 7.086 7.086 85,527 -0.12(-1.71%)
Mar 10, 2004 7.400 7.400 7.210 7.210 138,280 -0.18(-2.47%)
Mar 09, 2004 7.458 7.487 7.392 7.392 89,897 -0.07(-0.88%)
Mar 08, 2004 7.432 7.505 7.413 7.458 57,122 +0.06(+0.78%)
Mar 05, 2004 7.384 7.448 7.368 7.400 62,116 +0.00(+0.04%)
Mar 04, 2004 7.368 7.405 7.336 7.397 42,763 +0.03(+0.39%)
Mar 03, 2004 7.432 7.432 7.368 7.368 101,447 -0.05(-0.65%)
Mar 02, 2004 7.472 7.472 7.405 7.416 80,533 -0.03(-0.43%)
Mar 01, 2004 7.368 7.456 7.368 7.448 72,417 +0.02(+0.32%)
Feb 27, 2004 7.445 7.516 7.396 7.424 147,956 -0.01(-0.11%)
Feb 26, 2004 7.368 7.437 7.336 7.432 80,221 +0.07(+1.00%)
Feb 25, 2004 7.360 7.360 7.232 7.359 72,417 -0.01(-0.11%)
Feb 24, 2004 7.264 7.394 7.250 7.367 147,332 +0.10(+1.41%)
Feb 23, 2004 7.368 7.399 7.237 7.264 98,325 -0.12(-1.61%)
Feb 20, 2004 7.545 7.545 7.303 7.383 160,130 -0.14(-1.85%)
Feb 19, 2004 7.460 7.543 7.413 7.522 125,794 +0.06(+0.84%)
Feb 18, 2004 7.601 7.686 7.458 7.460 168,558 -0.14(-1.85%)
Feb 17, 2004 7.545 7.686 7.530 7.601 133,910 +0.07(+0.89%)
Feb 13, 2004 7.548 7.617 7.490 7.533 146,708 -0.01(-0.19%)
Feb 12, 2004 7.601 7.620 7.535 7.548 87,088 -0.06(-0.80%)
Feb 11, 2004 7.497 7.633 7.485 7.609 203,831 +0.12(+1.65%)
Feb 10, 2004 7.368 7.485 7.332 7.485 114,245 +0.10(+1.39%)
Feb 09, 2004 7.424 7.424 7.312 7.383 154,512 -0.04(-0.60%)
Feb 06, 2004 7.384 7.428 7.360 7.428 68,984 +0.02(+0.24%)
Feb 05, 2004 7.317 7.416 7.279 7.410 106,441 +0.09(+1.27%)
Feb 04, 2004 7.533 7.533 7.293 7.317 181,044 -0.21(-2.77%)
Feb 03, 2004 7.545 7.545 7.460 7.525 127,355 -0.00(-0.02%)
Feb 02, 2004 7.633 7.633 7.464 7.527 228,178 -0.11(-1.39%)
Jan 30, 2004 7.649 7.673 7.613 7.633 168,558 -0.02(-0.21%)
Jan 29, 2004 7.743 7.745 7.625 7.649 218,189 -0.09(-1.22%)
Jan 28, 2004 7.849 7.881 7.716 7.743 172,616 -0.08(-1.04%)
Jan 27, 2004 7.826 7.881 7.794 7.825 214,756 -0.07(-0.83%)
Jan 26, 2004 8.057 8.059 7.833 7.891 394,239 -0.20(-2.46%)
Jan 23, 2004 8.097 8.132 8.033 8.089 188,848 +0.02(+0.20%)
Jan 22, 2004 7.919 8.107 7.900 8.073 219,438 +0.17(+2.13%)
Jan 21, 2004 7.737 7.905 7.698 7.905 210,073 +0.17(+2.17%)
Jan 20, 2004 7.711 7.737 7.689 7.737 129,228 +0.03(+0.33%)
Jan 16, 2004 7.793 7.841 7.705 7.711 105,193 -0.14(-1.76%)
Jan 15, 2004 7.689 7.873 7.658 7.849 322,134 +0.16(+2.08%)
Jan 14, 2004 7.761 7.769 7.625 7.689 95,204 -0.05(-0.62%)
Jan 13, 2004 7.833 7.833 7.671 7.737 121,112 -0.09(-1.13%)
Jan 12, 2004 7.863 7.879 7.769 7.825 118,927 -0.02(-0.29%)
Jan 09, 2004 7.849 7.956 7.833 7.847 88,025 -0.02(-0.31%)
Jan 08, 2004 7.849 7.908 7.830 7.871 153,575 +0.03(+0.43%)
Jan 07, 2004 7.839 7.851 7.770 7.838 119,863 +0.05(+0.68%)
Jan 06, 2004 7.855 7.855 7.785 7.785 52,128 -0.02(-0.31%)
Jan 05, 2004 7.809 7.839 7.767 7.809 115,805 +0.01(+0.10%)
Jan 02, 2004 7.865 7.926 7.794 7.801 68,359 -0.05(-0.61%)
Dec 31, 2003 7.913 7.913 7.847 7.849 91,770 -0.08(-1.01%)
Dec 30, 2003 7.849 7.929 7.830 7.929 63,989 +0.08(+1.02%)
Dec 29, 2003 7.689 7.849 7.649 7.849 169,182 +0.16(+2.08%)
Dec 26, 2003 7.769 7.801 7.689 7.689 22,162 -0.07(-0.95%)
Dec 24, 2003 7.761 7.783 7.761 7.762 8,115 -0.01(-0.12%)
Dec 23, 2003 7.700 7.796 7.700 7.772 113,620 +0.03(+0.35%)
Dec 22, 2003 7.742 7.745 7.670 7.745 115,805 +0.03(+0.42%)
Dec 19, 2003 7.617 7.713 7.599 7.713 100,822 +0.10(+1.26%)
Dec 18, 2003 7.562 7.687 7.562 7.617 178,547 +0.06(+0.74%)
Dec 17, 2003 7.641 7.641 7.529 7.561 107,065 -0.10(-1.36%)
Dec 16, 2003 7.673 7.708 7.569 7.665 176,986 -0.02(-0.29%)
Dec 15, 2003 7.857 7.857 7.686 7.687 121,736 -0.17(-2.12%)
Dec 12, 2003 7.804 7.887 7.804 7.854 70,857 +0.01(+0.16%)
Dec 11, 2003 7.846 7.878 7.825 7.841 126,731 -0.07(-0.91%)
Dec 10, 2003 7.961 7.961 7.894 7.913 54,313 -0.07(-0.84%)
Dec 09, 2003 8.009 8.064 7.987 7.980 90,834 -0.07(-0.86%)
Dec 08, 2003 7.969 8.040 7.905 8.049 240,039 +0.07(+0.88%)
Dec 05, 2003 7.910 7.955 7.910 7.979 60,556 +0.01(+0.16%)
Dec 04, 2003 7.833 7.966 7.810 7.966 118,303 +0.12(+1.49%)
Dec 03, 2003 8.083 8.121 7.929 7.849 102,383 -0.20(-2.51%)
Dec 02, 2003 7.849 8.025 7.849 8.051 222,559 +0.23(+2.99%)
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.