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

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2013 7.552 7.718 7.524 7.691 0 +0.10(+1.34%)
Apr 29, 2013 7.460 7.654 7.386 7.589 21,494 +0.18(+2.50%)
Apr 26, 2013 7.598 7.608 7.275 7.404 33,232 -0.20(-2.67%)
Apr 25, 2013 7.700 7.802 7.544 7.608 36,131 -0.09(-1.20%)
Apr 24, 2013 7.737 7.802 7.626 7.700 45,699 -0.03(-0.36%)
Apr 23, 2013 7.173 7.765 7.173 7.728 62,204 +0.68(+9.71%)
Apr 22, 2013 7.062 7.071 6.822 7.044 46,572 -0.02(-0.26%)
Apr 19, 2013 6.914 7.108 6.905 7.062 33,762 +0.14(+2.00%)
Apr 18, 2013 6.979 7.127 6.822 6.923 29,462 -0.06(-0.93%)
Apr 17, 2013 7.293 7.293 6.868 6.988 58,801 -0.33(-4.55%)
Apr 16, 2013 7.275 7.413 7.201 7.321 39,284 +0.11(+1.54%)
Apr 15, 2013 7.654 7.654 7.155 7.210 77,723 -0.55(-7.14%)
Apr 12, 2013 7.755 7.842 7.672 7.765 14,049 +0.00(+0.00%)
Apr 11, 2013 7.728 7.885 7.691 7.765 7,230 +0.00(+0.00%)
Apr 10, 2013 7.561 7.811 7.543 7.765 24,282 +0.31(+4.09%)
Apr 09, 2013 7.598 7.654 7.386 7.460 20,819 -0.09(-1.22%)
Apr 08, 2013 7.543 7.571 7.413 7.552 16,065 +0.06(+0.86%)
Apr 05, 2013 7.210 7.654 7.210 7.487 19,908 +0.04(+0.50%)
Apr 04, 2013 7.367 7.469 7.367 7.450 15,608 +0.07(+1.00%)
Apr 03, 2013 7.395 7.497 7.302 7.376 42,908 -0.02(-0.25%)
Apr 02, 2013 7.718 7.857 7.219 7.395 67,103 -0.30(-3.85%)
Apr 01, 2013 7.940 8.042 7.497 7.691 44,572 -0.24(-3.03%)
Mar 28, 2013 8.023 8.023 7.922 7.931 53,886 -0.02(-0.23%)
Mar 27, 2013 7.968 8.005 7.811 7.950 21,178 -0.09(-1.15%)
Mar 26, 2013 8.116 8.153 7.922 8.042 18,583 -0.08(-1.02%)
Mar 25, 2013 7.968 8.125 7.940 8.125 18,811 +0.10(+1.27%)
Mar 22, 2013 8.023 8.042 7.922 8.023 5,551 +0.06(+0.70%)
Mar 21, 2013 7.996 8.042 7.857 7.968 30,885 -0.12(-1.49%)
Mar 20, 2013 8.005 8.116 7.922 8.088 15,807 +0.13(+1.63%)
Mar 19, 2013 7.959 8.088 7.903 7.959 22,957 +0.01(+0.12%)
Mar 18, 2013 7.765 8.023 7.765 7.950 60,200 +0.06(+0.70%)
Mar 15, 2013 8.033 8.079 7.839 7.894 185,067 -0.12(-1.50%)
Mar 14, 2013 7.903 8.107 7.903 8.014 35,760 +0.14(+1.76%)
Mar 13, 2013 7.903 7.931 7.774 7.876 21,642 -0.04(-0.47%)
Mar 12, 2013 8.014 8.014 7.848 7.913 15,463 -0.10(-1.27%)
Mar 11, 2013 8.033 8.042 7.959 8.014 11,544 -0.07(-0.91%)
Mar 08, 2013 8.162 8.162 8.014 8.088 24,275 +0.02(+0.23%)
Mar 07, 2013 8.005 8.070 7.950 8.070 25,356 +0.04(+0.46%)
Mar 06, 2013 8.014 8.033 7.968 8.033 7,113 +0.02(+0.23%)
Mar 05, 2013 7.922 8.042 7.922 8.014 43,201 +0.17(+2.12%)
Mar 04, 2013 7.894 7.996 7.829 7.848 19,855 -0.05(-0.58%)
Mar 01, 2013 7.700 7.986 7.700 7.894 23,178 +0.07(+0.94%)
Feb 28, 2013 7.949 7.949 7.774 7.820 20,598 -0.15(-1.85%)
Feb 27, 2013 7.986 8.033 7.922 7.968 23,948 -0.01(-0.12%)
Feb 26, 2013 7.940 8.033 7.922 7.977 17,634 +0.09(+1.17%)
Feb 25, 2013 8.171 8.171 7.857 7.885 61,223 -0.27(-3.28%)
Feb 22, 2013 7.885 8.162 7.885 8.153 33,984 +0.30(+3.76%)
Feb 21, 2013 7.866 7.913 7.802 7.857 15,543 -0.01(-0.12%)
Feb 20, 2013 8.023 8.060 7.746 7.866 77,607 -0.17(-2.07%)
Feb 19, 2013 7.876 8.033 7.876 8.033 33,977 +0.20(+2.59%)
Feb 15, 2013 8.033 8.033 7.802 7.829 49,997 -0.17(-2.08%)
Feb 14, 2013 8.023 8.190 7.977 7.996 13,533 -0.04(-0.46%)
Feb 13, 2013 8.143 8.143 7.968 8.033 16,690 -0.11(-1.36%)
Feb 12, 2013 8.106 8.226 8.042 8.143 22,138 +0.06(+0.68%)
Feb 11, 2013 8.079 8.171 8.042 8.088 22,280 +0.05(+0.57%)
Feb 08, 2013 8.079 8.134 7.950 8.042 34,536 -0.01(-0.11%)
Feb 07, 2013 8.106 8.208 8.014 8.051 21,167 -0.05(-0.57%)
Feb 06, 2013 7.968 8.116 7.913 8.097 24,082 +0.10(+1.27%)
Feb 04, 2013 8.171 8.217 7.977 7.996 42,894 -0.28(-3.35%)
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.