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 (%)
Jun 30, 2009 9.579 9.624 9.297 9.329 336,708 -0.24(-2.48%)
Jun 29, 2009 9.617 9.624 9.252 9.566 420,163 -0.16(-1.65%)
Jun 26, 2009 9.502 9.726 9.380 9.726 571,603 +0.19(+2.02%)
Jun 25, 2009 9.143 9.534 9.130 9.534 285,093 +0.33(+3.55%)
Jun 24, 2009 9.316 9.386 9.162 9.207 474,200 +0.02(+0.21%)
Jun 23, 2009 9.547 9.553 9.150 9.188 502,298 -0.16(-1.71%)
Jun 22, 2009 9.406 9.534 9.201 9.348 533,940 -0.15(-1.62%)
Jun 19, 2009 9.867 9.867 9.470 9.502 1,099,835 -0.21(-2.11%)
Jun 18, 2009 9.694 9.906 9.412 9.707 293,007 -0.01(-0.07%)
Jun 17, 2009 9.918 10.01 9.393 9.713 437,766 -0.23(-2.32%)
Jun 16, 2009 10.04 10.25 9.861 9.944 391,174 -0.02(-0.19%)
Jun 15, 2009 10.20 10.23 9.822 9.963 369,132 -0.31(-2.99%)
Jun 12, 2009 10.16 10.34 10.05 10.27 284,010 +0.06(+0.56%)
Jun 11, 2009 10.10 10.42 10.04 10.21 709,906 +0.10(+1.01%)
Jun 10, 2009 10.37 10.44 9.906 10.11 474,742 -0.21(-1.99%)
Jun 09, 2009 10.21 10.39 10.01 10.32 301,399 +0.19(+1.83%)
Jun 08, 2009 10.17 10.25 10.03 10.13 251,890 +0.19(+1.87%)
Jun 05, 2009 10.51 10.51 9.726 9.944 523,733 -0.44(-4.26%)
Jun 04, 2009 9.899 10.42 9.779 10.39 587,080 +0.56(+5.67%)
Jun 03, 2009 9.739 9.854 9.637 9.829 382,052 +0.04(+0.38%)
Jun 02, 2009 9.835 9.912 9.637 9.792 748,595 -0.04(-0.44%)
Jun 01, 2009 10.09 10.20 9.675 9.835 613,668 -0.10(-0.97%)
May 29, 2009 9.701 9.931 9.579 9.931 264,569 +0.29(+2.99%)
May 28, 2009 9.745 9.893 9.220 9.643 416,011 +0.00(+0.00%)
May 27, 2009 10.14 10.21 9.566 9.643 418,626 -0.53(-5.23%)
May 26, 2009 9.540 10.25 9.540 10.17 337,644 +0.56(+5.87%)
May 22, 2009 9.579 9.925 9.483 9.611 380,347 +0.12(+1.21%)
May 21, 2009 9.611 9.617 9.258 9.496 564,149 -0.18(-1.85%)
May 20, 2009 10.27 10.40 9.617 9.675 574,976 -0.47(-4.67%)
May 19, 2009 10.77 10.77 10.11 10.15 341,515 -0.57(-5.32%)
May 18, 2009 10.46 10.76 10.37 10.72 302,611 +0.45(+4.37%)
May 15, 2009 10.42 10.42 10.14 10.27 341,986 -0.15(-1.47%)
May 14, 2009 10.28 10.49 10.12 10.42 415,052 +0.16(+1.56%)
May 13, 2009 10.58 10.70 10.26 10.26 379,522 -0.52(-4.81%)
May 12, 2009 11.00 11.11 10.32 10.78 768,895 -0.15(-1.41%)
May 11, 2009 11.26 11.39 10.89 10.94 439,903 -0.60(-5.17%)
May 08, 2009 11.16 11.56 10.98 11.53 432,424 +0.59(+5.39%)
May 07, 2009 11.44 12.26 10.67 10.94 454,970 -0.30(-2.68%)
May 06, 2009 10.99 11.40 10.85 11.24 613,119 +0.41(+3.79%)
May 05, 2009 11.35 11.35 10.60 10.83 610,494 -0.45(-3.97%)
May 04, 2009 10.53 11.29 10.42 11.28 517,701 +0.89(+8.57%)
May 01, 2009 10.55 10.76 10.28 10.39 403,466 -0.15(-1.40%)
Apr 30, 2009 11.14 11.14 10.54 10.54 590,463 -0.47(-4.30%)
Apr 29, 2009 10.37 11.10 10.30 11.01 614,228 +0.77(+7.50%)
Apr 28, 2009 10.24 10.52 10.04 10.25 604,961 -0.07(-0.68%)
Apr 27, 2009 11.23 11.48 10.20 10.32 1,088,440 -1.13(-9.85%)
Apr 24, 2009 11.30 11.80 11.05 11.44 551,163 +0.28(+2.47%)
Apr 23, 2009 11.46 11.58 10.83 11.17 623,178 -0.25(-2.19%)
Apr 22, 2009 11.86 12.21 11.37 11.42 719,958 -0.60(-4.96%)
Apr 21, 2009 11.29 12.12 10.74 12.01 768,353 +0.63(+5.57%)
Apr 20, 2009 12.15 12.15 11.33 11.38 545,329 -1.11(-8.92%)
Apr 17, 2009 12.11 12.68 11.86 12.49 565,559 +0.42(+3.50%)
Apr 16, 2009 12.01 12.21 11.46 12.07 582,491 +0.22(+1.84%)
Apr 15, 2009 11.73 11.98 11.35 11.85 1,189,753 -0.01(-0.05%)
Apr 14, 2009 12.48 12.56 11.83 11.86 762,907 -0.86(-6.80%)
Apr 13, 2009 11.92 12.85 11.81 12.72 471,489 +0.47(+3.87%)
Apr 09, 2009 11.58 12.26 11.42 12.25 494,149 +1.08(+9.63%)
Apr 08, 2009 11.09 11.23 10.91 11.17 360,020 +0.21(+1.87%)
Apr 07, 2009 11.02 11.21 10.94 10.97 302,753 -0.26(-2.28%)
Apr 06, 2009 11.32 11.37 10.97 11.23 323,239 -0.29(-2.50%)
Apr 03, 2009 11.27 11.53 11.10 11.51 282,931 +0.19(+1.64%)
Apr 02, 2009 11.29 11.49 11.17 11.33 568,426 +0.24(+2.20%)
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.