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 +0.45 (+1.04%)
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 (%)
Dec 31, 2004 17.79 17.93 17.68 17.93 143,538 +0.16(+0.89%)
Dec 30, 2004 17.61 17.83 17.61 17.77 83,980 +0.06(+0.32%)
Dec 29, 2004 17.77 17.80 17.69 17.71 61,291 -0.11(-0.61%)
Dec 28, 2004 17.55 17.82 17.52 17.82 136,763 +0.34(+1.92%)
Dec 27, 2004 17.54 17.62 17.46 17.49 73,423 -0.15(-0.86%)
Dec 23, 2004 17.55 17.66 17.47 17.64 81,932 +0.18(+1.05%)
Dec 22, 2004 17.36 17.46 17.36 17.45 132,666 +0.06(+0.37%)
Dec 21, 2004 17.22 17.45 17.22 17.39 135,660 +0.23(+1.37%)
Dec 20, 2004 17.26 17.42 17.11 17.16 119,431 -0.11(-0.63%)
Dec 17, 2004 17.45 17.47 17.16 17.26 129,515 -0.23(-1.31%)
Dec 16, 2004 17.90 17.90 17.34 17.49 221,058 -0.36(-1.99%)
Dec 15, 2004 17.65 17.88 17.60 17.85 123,528 +0.13(+0.75%)
Dec 14, 2004 17.51 17.77 17.49 17.71 120,219 +0.20(+1.16%)
Dec 13, 2004 17.26 17.51 17.26 17.51 133,927 +0.12(+0.69%)
Dec 10, 2004 17.39 17.51 17.23 17.39 109,190 -0.03(-0.18%)
Dec 09, 2004 17.45 17.46 17.14 17.42 69,957 -0.10(-0.54%)
Dec 08, 2004 17.26 17.69 17.26 17.52 106,354 +0.29(+1.66%)
Dec 07, 2004 17.71 17.80 17.21 17.23 113,444 -0.58(-3.24%)
Dec 06, 2004 17.73 17.93 17.69 17.81 90,125 +0.08(+0.43%)
Dec 03, 2004 17.97 18.01 17.73 17.73 93,434 -0.20(-1.10%)
Dec 02, 2004 17.96 18.09 17.93 17.93 109,820 -0.06(-0.35%)
Dec 01, 2004 17.52 18.04 17.52 17.99 221,216 +0.41(+2.35%)
Nov 30, 2004 17.61 17.69 17.52 17.58 105,408 -0.03(-0.14%)
Nov 29, 2004 17.66 17.83 17.47 17.61 177,571 -0.02(-0.11%)
Nov 26, 2004 17.70 17.74 17.62 17.62 31,039 -0.01(-0.07%)
Nov 24, 2004 17.60 17.76 17.57 17.64 89,022 +0.01(+0.07%)
Nov 23, 2004 17.74 17.76 17.51 17.62 160,397 -0.08(-0.47%)
Nov 22, 2004 17.49 17.76 17.46 17.71 146,847 +0.32(+1.83%)
Nov 19, 2004 17.64 17.71 17.39 17.39 92,173 -0.29(-1.62%)
Nov 18, 2004 17.51 17.75 17.46 17.68 95,955 +0.10(+0.58%)
Nov 17, 2004 17.68 17.96 17.57 17.57 138,654 -0.04(-0.22%)
Nov 16, 2004 17.94 18.03 17.61 17.61 66,175 -0.25(-1.42%)
Nov 15, 2004 17.90 17.93 17.73 17.87 68,539 +0.05(+0.28%)
Nov 12, 2004 17.77 17.93 17.74 17.82 97,215 -0.05(-0.28%)
Nov 11, 2004 17.64 17.95 17.64 17.87 112,814 +0.20(+1.11%)
Nov 10, 2004 17.54 18.19 17.49 17.67 93,118 +0.07(+0.40%)
Nov 09, 2004 17.49 17.76 17.49 17.60 73,108 +0.11(+0.62%)
Nov 08, 2004 17.57 17.71 17.49 17.49 49,474 -0.04(-0.25%)
Nov 05, 2004 17.61 17.71 17.44 17.54 76,890 -0.08(-0.43%)
Nov 04, 2004 17.39 17.69 17.32 17.61 134,872 +0.19(+1.09%)
Nov 03, 2004 17.23 17.52 17.23 17.42 132,036 +0.29(+1.67%)
Nov 02, 2004 17.23 17.58 17.07 17.14 133,139 +0.01(+0.04%)
Nov 01, 2004 17.49 17.49 17.13 17.13 172,214 -0.39(-2.25%)
Oct 29, 2004 17.36 17.56 17.28 17.52 121,164 +0.01(+0.04%)
Oct 28, 2004 17.55 17.64 17.35 17.52 120,849 -0.16(-0.90%)
Oct 27, 2004 17.01 17.69 17.01 17.68 219,325 +0.67(+3.92%)
Oct 26, 2004 16.47 17.09 16.47 17.01 198,685 +0.63(+3.84%)
Oct 25, 2004 16.06 16.45 15.90 16.38 144,483 +0.45(+2.83%)
Oct 22, 2004 16.31 16.56 15.92 15.93 127,467 -0.41(-2.49%)
Oct 21, 2004 16.25 16.39 16.04 16.34 73,108 +0.13(+0.82%)
Oct 20, 2004 16.28 16.34 16.04 16.20 86,186 -0.13(-0.78%)
Oct 19, 2004 16.48 16.67 16.29 16.33 67,909 -0.12(-0.73%)
Oct 18, 2004 16.44 16.62 16.34 16.45 47,426 +0.01(+0.04%)
Oct 15, 2004 16.12 16.59 16.12 16.44 88,234 +0.33(+2.05%)
Oct 14, 2004 16.32 16.41 16.11 16.11 72,163 -0.27(-1.67%)
Oct 13, 2004 16.57 16.63 16.35 16.39 110,765 -0.24(-1.45%)
Oct 12, 2004 16.57 16.67 16.40 16.63 118,013 +0.14(+0.85%)
Oct 11, 2004 16.31 16.49 16.21 16.49 85,713 +0.30(+1.88%)
Oct 08, 2004 16.41 16.45 16.18 16.18 77,362 -0.22(-1.35%)
Oct 07, 2004 16.57 16.57 16.36 16.41 81,932 -0.25(-1.52%)
Oct 06, 2004 16.39 16.66 16.31 16.66 104,148 +0.23(+1.39%)
Oct 05, 2004 16.40 16.45 16.31 16.43 66,333 +0.03(+0.19%)
Oct 04, 2004 16.34 16.50 16.31 16.40 66,963 +0.10(+0.62%)
Oct 01, 2004 16.03 16.34 15.93 16.30 111,080 +0.35(+2.19%)
Sep 30, 2004 15.83 16.05 15.76 15.95 81,144 +0.18(+1.13%)
Sep 29, 2004 15.68 15.78 15.68 15.77 77,520 +0.06(+0.40%)
Sep 28, 2004 15.46 15.75 15.36 15.71 141,647 +0.31(+2.02%)
Sep 27, 2004 15.55 15.55 15.36 15.40 56,564 -0.17(-1.10%)
Sep 24, 2004 15.42 15.70 15.42 15.57 81,144 +0.08(+0.53%)
Sep 23, 2004 15.51 15.66 15.47 15.49 67,121 -0.03(-0.16%)
Sep 22, 2004 15.87 15.87 15.46 15.51 117,225 -0.39(-2.43%)
Sep 21, 2004 15.99 16.08 15.89 15.90 121,007 -0.04(-0.24%)
Sep 20, 2004 16.06 16.11 15.94 15.94 96,900 -0.10(-0.59%)
Sep 17, 2004 16.16 16.28 15.99 16.03 181,510 -0.10(-0.59%)
Sep 16, 2004 16.01 16.27 16.01 16.13 132,981 +0.11(+0.71%)
Sep 15, 2004 16.15 16.24 15.94 16.01 91,228 -0.13(-0.83%)
Sep 14, 2004 16.05 16.17 15.99 16.15 94,221 +0.03(+0.20%)
Sep 13, 2004 16.30 16.31 16.09 16.11 123,213 -0.30(-1.86%)
Sep 10, 2004 16.18 16.43 16.13 16.42 137,551 +0.17(+1.05%)
Sep 09, 2004 15.90 16.31 15.90 16.25 153,307 +0.25(+1.59%)
Sep 08, 2004 16.09 16.30 15.93 15.99 123,213 -0.17(-1.02%)
Sep 07, 2004 15.82 16.23 15.77 16.16 207,823 +0.36(+2.29%)
Sep 03, 2004 15.98 15.98 15.73 15.80 192,855 -0.18(-1.15%)
Sep 02, 2004 15.97 16.12 15.90 15.98 215,544 -0.14(-0.87%)
Sep 01, 2004 16.22 16.50 15.99 16.12 503,251 -0.10(-0.59%)
Aug 31, 2004 16.09 16.22 15.95 16.22 3,490,146 +0.13(+0.79%)
Aug 30, 2004 16.03 16.39 15.93 16.09 468,273 -0.10(-0.59%)
Aug 27, 2004 15.72 16.19 15.72 16.18 919,529 +1.24(+8.33%)
Aug 26, 2004 14.85 15.00 14.82 14.94 127,782 +0.03(+0.17%)
Aug 25, 2004 14.92 14.93 14.85 14.91 117,225 +0.00(+0.00%)
Aug 24, 2004 14.93 15.12 14.82 14.91 94,221 -0.01(-0.09%)
Aug 23, 2004 15.25 15.25 14.93 14.93 65,545 -0.39(-2.53%)
Aug 20, 2004 14.94 15.36 14.91 15.31 124,631 +0.44(+2.94%)
Aug 19, 2004 15.17 15.21 14.86 14.88 86,343 -0.29(-1.93%)
Aug 18, 2004 14.80 15.20 14.66 15.17 114,389 +0.30(+2.05%)
Aug 17, 2004 14.83 14.91 14.76 14.86 63,182 +0.03(+0.21%)
Aug 16, 2004 14.62 14.90 14.50 14.83 124,000 +0.27(+1.83%)
Aug 13, 2004 14.57 14.67 14.37 14.57 104,620 +0.09(+0.61%)
Aug 12, 2004 14.44 14.59 14.22 14.48 120,219 -0.03(-0.18%)
Aug 11, 2004 14.44 14.60 14.16 14.50 121,322 -0.03(-0.22%)
Aug 10, 2004 14.28 14.60 14.27 14.53 107,141 +0.31(+2.19%)
Aug 09, 2004 14.13 14.34 14.12 14.22 63,339 +0.10(+0.67%)
Aug 06, 2004 14.33 14.44 14.13 14.13 141,805 -0.20(-1.37%)
Aug 05, 2004 14.38 14.45 14.18 14.32 112,183 -0.04(-0.26%)
Aug 04, 2004 14.33 14.57 14.13 14.36 147,320 +0.03(+0.22%)
Aug 03, 2004 14.32 14.43 14.18 14.33 86,501 +0.03(+0.22%)
Aug 02, 2004 14.31 14.34 13.96 14.30 148,738 +0.01(+0.09%)
Jul 30, 2004 13.96 14.31 13.96 14.29 143,065 +0.24(+1.72%)
Jul 29, 2004 13.93 14.10 13.89 14.05 111,553 +0.18(+1.33%)
Jul 28, 2004 13.83 13.99 13.54 13.86 134,715 +0.09(+0.64%)
Jul 27, 2004 13.65 13.84 13.49 13.77 71,532 +0.23(+1.73%)
Jul 26, 2004 13.46 13.62 13.34 13.54 85,398 +0.03(+0.19%)
Jul 23, 2004 13.65 13.70 13.47 13.51 98,003 -0.15(-1.11%)
Jul 22, 2004 13.49 13.73 13.25 13.66 116,595 +0.11(+0.80%)
Jul 21, 2004 14.23 14.23 13.56 13.56 191,279 -0.51(-3.65%)
Jul 20, 2004 13.96 14.14 13.91 14.07 135,975 +0.11(+0.77%)
Jul 19, 2004 14.03 14.10 13.74 13.96 107,299 -0.11(-0.77%)
Jul 16, 2004 14.10 14.10 13.96 14.07 141,332 -0.04(-0.27%)
Jul 15, 2004 14.31 14.36 14.06 14.11 119,589 -0.15(-1.02%)
Jul 14, 2004 14.41 14.55 14.22 14.25 162,288 -0.13(-0.88%)
Jul 13, 2004 14.44 14.46 14.31 14.38 68,539 +0.10(+0.71%)
Jul 12, 2004 14.31 14.45 14.14 14.28 58,928 -0.02(-0.13%)
Jul 09, 2004 14.34 14.34 14.06 14.30 82,562 +0.10(+0.72%)
Jul 08, 2004 14.10 14.32 14.02 14.20 115,807 -0.11(-0.80%)
Jul 07, 2004 14.38 14.45 14.17 14.31 82,719 +0.10(+0.67%)
Jul 06, 2004 14.07 14.30 13.99 14.22 75,944 +0.16(+1.13%)
Jul 02, 2004 14.03 14.22 13.91 14.06 116,910 -0.07(-0.49%)
Jul 01, 2004 14.47 14.57 14.13 14.13 170,481 -0.34(-2.33%)
Jun 30, 2004 14.44 14.57 14.27 14.46 156,458 +0.06(+0.40%)
Jun 29, 2004 14.01 14.44 13.96 14.41 531,612 +0.40(+2.85%)
Jun 28, 2004 13.85 14.08 13.75 14.01 81,616 +0.08(+0.55%)
Jun 25, 2004 13.75 13.93 13.43 13.93 262,340 +0.24(+1.76%)
Jun 24, 2004 13.96 14.03 13.69 13.69 111,080 -0.27(-1.95%)
Jun 23, 2004 13.68 13.96 13.49 13.96 80,986 +0.30(+2.23%)
Jun 22, 2004 13.65 13.72 13.49 13.66 98,160 -0.06(-0.42%)
Jun 21, 2004 13.52 13.74 13.39 13.72 103,990 +0.13(+0.98%)
Jun 18, 2004 13.71 13.80 13.58 13.58 139,284 -0.13(-0.93%)
Jun 17, 2004 13.71 13.71 13.58 13.71 73,581 +0.01(+0.09%)
Jun 16, 2004 13.80 13.80 13.44 13.70 174,263 -0.01(-0.09%)
Jun 15, 2004 13.49 13.83 13.49 13.71 131,563 +0.22(+1.60%)
Jun 14, 2004 13.84 13.94 13.40 13.49 131,563 -0.50(-3.54%)
Jun 10, 2004 13.96 14.18 13.95 13.99 173,160 +0.05(+0.36%)
Jun 09, 2004 14.18 14.22 13.90 13.94 141,805 -0.25(-1.74%)
Jun 08, 2004 14.29 14.29 14.18 14.18 85,871 -0.10(-0.71%)
Jun 07, 2004 14.18 14.40 14.12 14.29 179,935 +0.15(+1.03%)
Jun 04, 2004 14.06 14.18 14.03 14.14 102,257 +0.24(+1.74%)
Jun 03, 2004 14.03 14.06 13.90 13.90 53,098 -0.17(-1.22%)
Jun 02, 2004 14.18 14.18 13.98 14.07 101,469 -0.09(-0.63%)
Jun 01, 2004 13.96 14.16 13.96 14.16 104,148 +0.18(+1.32%)
May 28, 2004 13.86 14.13 13.85 13.98 86,186 +0.12(+0.87%)
May 27, 2004 13.71 13.93 13.70 13.85 88,864 +0.15(+1.11%)
May 26, 2004 13.80 13.85 13.68 13.70 135,818 -0.10(-0.69%)
May 25, 2004 13.70 13.89 13.61 13.80 161,658 +0.13(+0.98%)
May 24, 2004 13.52 13.78 13.51 13.66 124,473 +0.17(+1.22%)
May 21, 2004 13.23 13.52 13.14 13.50 123,843 +0.21(+1.58%)
May 20, 2004 13.04 13.39 12.95 13.29 139,126 +0.18(+1.40%)
May 19, 2004 13.23 13.55 13.11 13.11 299,209 -0.04(-0.29%)
May 18, 2004 12.76 13.23 12.76 13.14 168,906 +0.36(+2.78%)
May 17, 2004 12.66 13.05 12.53 12.79 164,494 +0.09(+0.70%)
May 14, 2004 12.73 12.93 12.44 12.70 117,856 -0.09(-0.69%)
May 13, 2004 12.57 12.92 12.56 12.79 173,002 +0.23(+1.82%)
May 12, 2004 12.49 12.64 12.28 12.56 167,015 +0.07(+0.56%)
May 11, 2004 12.21 12.52 12.21 12.49 157,561 +0.27(+2.23%)
May 10, 2004 12.07 12.27 11.97 12.22 135,818 -0.01(-0.10%)
May 07, 2004 12.82 12.90 12.23 12.23 77,992 -0.62(-4.84%)
May 06, 2004 12.71 12.94 12.60 12.85 126,049 +0.05(+0.40%)
May 05, 2004 12.90 12.96 12.72 12.80 109,032 -0.10(-0.79%)
May 04, 2004 12.83 13.01 12.73 12.90 94,694 +0.08(+0.64%)
May 03, 2004 12.88 12.95 12.73 12.82 112,656 -0.09(-0.69%)
Apr 30, 2004 13.12 13.16 12.84 12.91 118,486 -0.21(-1.60%)
Apr 29, 2004 13.07 13.30 12.89 13.12 81,459 -0.01(-0.05%)
Apr 28, 2004 13.47 13.49 13.12 13.12 102,887 -0.34(-2.54%)
Apr 27, 2004 13.48 13.51 13.28 13.47 101,154 -0.01(-0.09%)
Apr 26, 2004 13.61 13.61 13.42 13.48 135,818 +0.01(+0.09%)
Apr 23, 2004 13.58 13.61 13.12 13.47 224,210 -0.03(-0.24%)
Apr 22, 2004 13.30 13.58 13.30 13.50 155,040 +0.17(+1.29%)
Apr 21, 2004 13.50 13.50 13.18 13.33 206,878 -0.14(-1.04%)
Apr 20, 2004 13.68 14.08 13.39 13.47 187,498 -0.51(-3.63%)
Apr 19, 2004 14.26 14.27 13.98 13.98 116,910 -0.28(-1.96%)
Apr 16, 2004 14.22 14.38 14.12 14.25 117,540 +0.11(+0.76%)
Apr 15, 2004 14.27 14.45 13.99 14.15 135,187 -0.06(-0.45%)
Apr 14, 2004 14.34 14.43 13.91 14.21 165,282 -0.27(-1.88%)
Apr 13, 2004 15.14 15.14 14.17 14.48 160,082 +6.99(+93.39%)
Apr 12, 2004 7.442 7.494 7.422 7.489 150,944 +0.10(+1.37%)
Apr 08, 2004 7.453 7.453 7.362 7.388 73,738 -0.03(-0.34%)
Apr 07, 2004 7.294 7.424 7.256 7.413 85,083 +0.12(+1.63%)
Apr 06, 2004 7.457 7.481 7.294 7.294 236,342 -0.20(-2.71%)
Apr 05, 2004 7.426 7.507 7.403 7.497 181,510 +0.07(+0.96%)
Apr 02, 2004 7.443 7.508 7.388 7.426 172,372 -0.02(-0.23%)
Apr 01, 2004 7.370 7.445 7.321 7.443 193,485 +0.10(+1.36%)
Mar 31, 2004 7.219 7.378 7.156 7.343 138,654 +0.15(+2.07%)
Mar 30, 2004 7.145 7.202 7.100 7.194 78,150 +0.05(+0.69%)
Mar 29, 2004 7.051 7.194 7.046 7.145 129,830 +0.05(+0.76%)
Mar 26, 2004 7.092 7.173 7.078 7.091 143,381 -0.02(-0.25%)
Mar 25, 2004 7.029 7.140 7.015 7.108 113,129 +0.07(+1.01%)
Mar 24, 2004 6.981 7.040 6.942 7.037 143,696 +0.04(+0.57%)
Mar 23, 2004 7.085 7.085 6.997 6.997 106,196 -0.09(-1.32%)
Mar 22, 2004 7.246 7.248 7.073 7.091 148,738 -0.14(-1.93%)
Mar 19, 2004 7.188 7.299 7.131 7.231 161,343 +0.07(+1.04%)
Mar 18, 2004 7.124 7.172 7.070 7.156 114,389 +0.02(+0.29%)
Mar 17, 2004 6.978 7.140 6.956 7.135 146,217 +0.17(+2.51%)
Mar 16, 2004 6.934 6.981 6.907 6.961 66,490 +0.04(+0.62%)
Mar 15, 2004 7.156 7.156 6.918 6.918 87,919 -0.25(-3.48%)
Mar 12, 2004 7.035 7.167 7.013 7.167 145,586 +0.15(+2.10%)
Mar 11, 2004 7.107 7.162 7.019 7.019 86,343 -0.12(-1.71%)
Mar 10, 2004 7.330 7.330 7.142 7.142 139,599 -0.18(-2.47%)
Mar 09, 2004 7.388 7.416 7.323 7.323 90,755 -0.07(-0.88%)
Mar 08, 2004 7.362 7.434 7.343 7.388 57,667 +0.06(+0.78%)
Mar 05, 2004 7.315 7.378 7.299 7.330 62,709 +0.00(+0.04%)
Mar 04, 2004 7.299 7.335 7.267 7.327 43,171 +0.03(+0.39%)
Mar 03, 2004 7.362 7.362 7.299 7.299 102,415 -0.05(-0.65%)
Mar 02, 2004 7.402 7.402 7.335 7.346 81,301 -0.03(-0.43%)
Mar 01, 2004 7.299 7.386 7.299 7.378 73,108 +0.02(+0.32%)
Feb 27, 2004 7.375 7.445 7.326 7.354 149,368 -0.01(-0.11%)
Feb 26, 2004 7.299 7.367 7.267 7.362 80,986 +0.07(+1.00%)
Feb 25, 2004 7.291 7.291 7.164 7.289 73,108 -0.01(-0.11%)
Feb 24, 2004 7.196 7.324 7.181 7.297 148,738 +0.10(+1.41%)
Feb 23, 2004 7.299 7.329 7.169 7.196 99,263 -0.12(-1.61%)
Feb 20, 2004 7.473 7.473 7.234 7.313 161,658 -0.14(-1.85%)
Feb 19, 2004 7.389 7.472 7.343 7.451 126,994 +0.06(+0.84%)
Feb 18, 2004 7.529 7.613 7.388 7.389 170,166 -0.14(-1.85%)
Feb 17, 2004 7.473 7.613 7.459 7.529 135,187 +0.07(+0.89%)
Feb 13, 2004 7.476 7.545 7.419 7.462 148,107 -0.01(-0.19%)
Feb 12, 2004 7.529 7.548 7.464 7.476 87,919 -0.06(-0.80%)
Feb 11, 2004 7.426 7.561 7.415 7.537 205,775 +0.12(+1.65%)
Feb 10, 2004 7.299 7.415 7.262 7.415 115,335 +0.10(+1.39%)
Feb 09, 2004 7.354 7.354 7.243 7.313 155,985 -0.04(-0.60%)
Feb 06, 2004 7.315 7.357 7.291 7.357 69,642 +0.02(+0.24%)
Feb 05, 2004 7.248 7.346 7.210 7.340 107,457 +0.09(+1.27%)
Feb 04, 2004 7.462 7.462 7.224 7.248 182,771 -0.21(-2.77%)
Feb 03, 2004 7.473 7.473 7.389 7.454 128,570 -0.00(-0.02%)
Feb 02, 2004 7.561 7.561 7.394 7.456 230,355 -0.10(-1.39%)
Jan 30, 2004 7.576 7.600 7.542 7.561 170,166 -0.02(-0.21%)
Jan 29, 2004 7.670 7.672 7.553 7.576 220,271 -0.09(-1.22%)
Jan 28, 2004 7.775 7.806 7.643 7.670 174,263 -0.08(-1.04%)
Jan 27, 2004 7.753 7.806 7.721 7.751 216,804 -0.07(-0.83%)
Jan 26, 2004 7.981 7.983 7.759 7.816 398,000 -0.20(-2.46%)
Jan 23, 2004 8.021 8.056 7.957 8.013 190,649 +0.02(+0.20%)
Jan 22, 2004 7.845 8.030 7.826 7.997 221,531 +0.17(+2.13%)
Jan 21, 2004 7.664 7.830 7.626 7.830 212,077 +0.17(+2.17%)
Jan 20, 2004 7.638 7.664 7.616 7.664 130,460 +0.03(+0.33%)
Jan 16, 2004 7.719 7.767 7.632 7.638 106,196 -0.14(-1.76%)
Jan 15, 2004 7.616 7.799 7.586 7.775 325,207 +0.16(+2.08%)
Jan 14, 2004 7.687 7.695 7.553 7.616 96,112 -0.05(-0.62%)
Jan 13, 2004 7.759 7.759 7.599 7.664 122,267 -0.09(-1.13%)
Jan 12, 2004 7.789 7.805 7.695 7.751 120,061 -0.02(-0.29%)
Jan 09, 2004 7.775 7.881 7.759 7.773 88,864 -0.02(-0.31%)
Jan 08, 2004 7.775 7.833 7.756 7.797 155,040 +0.03(+0.43%)
Jan 07, 2004 7.765 7.776 7.697 7.764 121,007 +0.05(+0.68%)
Jan 06, 2004 7.781 7.781 7.711 7.711 52,625 -0.02(-0.31%)
Jan 05, 2004 7.735 7.765 7.694 7.735 116,910 +0.01(+0.10%)
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.