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 Bank System (NY: CBU )

48.48 +0.41 (+0.86%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 21, 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 (%)
Mar 31, 2003 5.102 5.102 5.027 5.035 61,180 -0.08(-1.63%)
Mar 28, 2003 5.025 5.118 5.025 5.118 93,019 +0.09(+1.88%)
Mar 27, 2003 4.966 5.025 4.948 5.023 35,896 +0.03(+0.55%)
Mar 26, 2003 5.094 5.094 4.996 4.996 76,163 -0.11(-2.23%)
Mar 25, 2003 5.102 5.111 5.078 5.110 46,509 +0.01(+0.16%)
Mar 24, 2003 5.110 5.110 5.065 5.102 42,451 -0.04(-0.72%)
Mar 21, 2003 5.134 5.159 5.124 5.139 80,533 -0.00(-0.03%)
Mar 20, 2003 5.126 5.142 5.052 5.140 56,810 +0.00(+0.00%)
Mar 19, 2003 5.134 5.150 5.113 5.140 61,180 +0.00(+0.00%)
Mar 18, 2003 5.156 5.158 5.110 5.140 74,914 -0.02(-0.43%)
Mar 17, 2003 5.110 5.185 5.110 5.163 83,967 +0.04(+0.72%)
Mar 14, 2003 5.086 5.164 5.078 5.126 95,204 +0.02(+0.47%)
Mar 13, 2003 5.100 5.102 5.046 5.102 51,816 +0.00(+0.03%)
Mar 12, 2003 5.142 5.142 5.068 5.100 37,769 -0.10(-1.85%)
Mar 11, 2003 5.236 5.236 5.174 5.196 35,584 -0.05(-0.89%)
Mar 10, 2003 5.238 5.262 5.191 5.243 61,180 -0.01(-0.21%)
Mar 07, 2003 5.254 5.262 5.230 5.254 32,150 -0.01(-0.27%)
Mar 06, 2003 5.278 5.278 5.254 5.268 58,683 -0.02(-0.33%)
Mar 05, 2003 5.260 5.286 5.252 5.286 76,475 +0.03(+0.58%)
Mar 04, 2003 5.248 5.268 5.246 5.256 58,059 +0.00(+0.03%)
Mar 03, 2003 5.246 5.267 5.238 5.254 55,561 +0.02(+0.34%)
Feb 28, 2003 5.254 5.270 5.235 5.236 36,521 -0.02(-0.37%)
Feb 27, 2003 5.240 5.265 5.222 5.256 88,961 +0.00(+0.03%)
Feb 26, 2003 5.238 5.254 5.190 5.254 68,984 +0.02(+0.46%)
Feb 25, 2003 5.238 5.238 5.209 5.230 58,059 -0.00(-0.09%)
Feb 24, 2003 5.246 5.246 5.190 5.235 94,580 -0.01(-0.27%)
Feb 21, 2003 5.254 5.254 5.214 5.249 56,186 -0.00(-0.09%)
Feb 20, 2003 5.208 5.254 5.208 5.254 44,948 +0.06(+1.11%)
Feb 19, 2003 5.126 5.201 5.126 5.196 30,590 +0.07(+1.31%)
Feb 18, 2003 5.110 5.129 5.081 5.129 32,463 +0.00(+0.09%)
Feb 14, 2003 5.102 5.124 5.092 5.124 28,405 +0.01(+0.22%)
Feb 13, 2003 4.999 5.113 4.996 5.113 78,036 +0.11(+2.24%)
Feb 12, 2003 4.990 5.062 4.978 5.001 37,769 +0.02(+0.39%)
Feb 11, 2003 4.998 5.009 4.945 4.982 92,082 -0.03(-0.51%)
Feb 10, 2003 4.982 5.007 4.958 5.007 65,238 +0.02(+0.32%)
Feb 07, 2003 5.022 5.022 4.974 4.991 72,729 -0.05(-0.92%)
Feb 06, 2003 5.094 5.118 5.038 5.038 88,025 -0.07(-1.44%)
Feb 05, 2003 5.182 5.183 5.111 5.111 34,960 -0.09(-1.66%)
Feb 04, 2003 5.150 5.208 5.127 5.198 49,631 +0.04(+0.84%)
Feb 03, 2003 5.217 5.236 5.142 5.155 36,833 -0.06(-1.20%)
Jan 31, 2003 5.204 5.222 5.187 5.217 39,330 +0.01(+0.25%)
Jan 30, 2003 5.217 5.246 5.166 5.204 78,036 +0.00(+0.06%)
Jan 29, 2003 5.214 5.219 5.163 5.201 80,533 -0.05(-0.98%)
Jan 28, 2003 5.228 5.254 5.183 5.252 43,700 +0.04(+0.77%)
Jan 27, 2003 5.129 5.214 5.118 5.212 72,729 +0.08(+1.53%)
Jan 24, 2003 5.286 5.286 5.094 5.134 87,712 -0.18(-3.32%)
Jan 23, 2003 5.296 5.318 5.273 5.310 26,532 +0.01(+0.27%)
Jan 22, 2003 5.342 5.342 5.286 5.296 40,578 -0.06(-1.05%)
Jan 21, 2003 5.478 5.478 5.352 5.352 58,059 -0.12(-2.17%)
Jan 17, 2003 5.414 5.472 5.414 5.470 28,717 +0.03(+0.56%)
Jan 16, 2003 5.446 5.483 5.409 5.440 68,047 -0.00(-0.09%)
Jan 15, 2003 5.456 5.456 5.393 5.445 72,417 +0.03(+0.53%)
Jan 14, 2003 5.369 5.438 5.369 5.416 63,989 +0.05(+0.87%)
Jan 13, 2003 5.310 5.385 5.292 5.369 56,498 +0.08(+1.42%)
Jan 10, 2003 5.278 5.344 5.228 5.294 77,724 +0.03(+0.64%)
Jan 09, 2003 5.174 5.281 5.174 5.260 44,324 +0.05(+0.95%)
Jan 08, 2003 5.270 5.270 5.206 5.211 47,446 -0.05(-1.03%)
Jan 07, 2003 5.246 5.284 5.206 5.265 61,804 +0.03(+0.52%)
Jan 06, 2003 5.118 5.262 5.118 5.238 57,434 +0.13(+2.51%)
Jan 03, 2003 5.110 5.135 5.092 5.110 86,152 -0.01(-0.13%)
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.