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 )

48.69 +0.38 (+0.79%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 17, 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, 2003 6.108 6.130 6.081 6.092 108,539 -0.04(-0.60%)
Jun 27, 2003 6.012 6.130 6.012 6.129 85,458 +0.13(+2.22%)
Jun 26, 2003 6.020 6.037 5.956 5.996 61,754 +0.01(+0.16%)
Jun 25, 2003 5.954 5.986 5.944 5.986 46,784 +0.03(+0.54%)
Jun 24, 2003 5.946 5.984 5.915 5.954 76,102 +0.01(+0.13%)
Jun 23, 2003 5.964 5.996 5.932 5.946 44,912 -0.03(-0.43%)
Jun 20, 2003 5.972 6.005 5.968 5.972 97,310 +0.00(+0.00%)
Jun 19, 2003 6.085 6.092 5.972 5.972 104,484 -0.11(-1.87%)
Jun 18, 2003 6.076 6.108 6.052 6.085 46,160 -0.01(-0.11%)
Jun 17, 2003 6.076 6.097 6.052 6.092 37,739 +0.00(+0.00%)
Jun 16, 2003 5.932 6.092 5.932 6.092 64,873 +0.14(+2.37%)
Jun 13, 2003 5.948 5.978 5.911 5.951 27,446 -0.02(-0.30%)
Jun 12, 2003 5.988 5.996 5.930 5.968 84,523 -0.07(-1.09%)
Jun 11, 2003 6.012 6.042 5.960 6.034 60,195 +0.02(+0.37%)
Jun 10, 2003 5.965 6.012 5.954 6.012 65,185 +0.04(+0.73%)
Jun 09, 2003 6.060 6.061 5.944 5.968 92,320 -0.11(-1.82%)
Jun 06, 2003 6.148 6.167 6.065 6.079 63,938 -0.09(-1.51%)
Jun 05, 2003 6.108 6.172 6.095 6.172 24,951 +0.05(+0.76%)
Jun 04, 2003 5.972 6.172 5.972 6.125 49,902 +0.14(+2.41%)
Jun 03, 2003 6.061 6.071 5.956 5.981 81,092 -0.10(-1.58%)
Jun 02, 2003 6.214 6.214 6.076 6.077 78,597 -0.10(-1.56%)
May 30, 2003 5.940 6.188 5.915 6.174 162,496 +0.24(+4.05%)
May 29, 2003 5.904 5.948 5.824 5.933 78,909 +0.01(+0.22%)
May 28, 2003 5.940 5.972 5.915 5.920 46,784 +0.00(+0.03%)
May 27, 2003 5.762 5.960 5.762 5.919 71,735 +0.16(+2.73%)
May 23, 2003 5.739 5.818 5.739 5.762 38,051 +0.02(+0.39%)
May 22, 2003 5.683 5.771 5.683 5.739 65,809 +0.07(+1.22%)
May 21, 2003 5.555 5.683 5.547 5.670 45,848 +0.10(+1.84%)
May 20, 2003 5.592 5.592 5.523 5.568 37,427 -0.06(-1.00%)
May 19, 2003 5.768 5.781 5.624 5.624 64,250 -0.16(-2.72%)
May 16, 2003 5.915 5.935 5.779 5.781 95,127 -0.16(-2.67%)
May 15, 2003 5.984 6.143 5.932 5.940 225,811 -0.04(-0.72%)
May 14, 2003 5.912 6.020 5.871 5.983 205,849 +0.07(+1.19%)
May 13, 2003 5.826 5.925 5.826 5.912 64,562 +0.09(+1.49%)
May 12, 2003 5.715 5.826 5.713 5.826 68,304 +0.11(+1.94%)
May 09, 2003 5.699 5.765 5.667 5.715 69,864 +0.03(+0.45%)
May 08, 2003 5.705 5.707 5.659 5.689 29,629 -0.02(-0.34%)
May 07, 2003 5.771 5.821 5.707 5.709 47,095 -0.05(-0.95%)
May 06, 2003 5.707 5.770 5.637 5.763 56,140 +0.06(+0.98%)
May 05, 2003 5.683 5.723 5.637 5.707 65,497 +0.04(+0.76%)
May 02, 2003 5.579 5.664 5.579 5.664 128,812 +0.08(+1.52%)
May 01, 2003 5.555 5.603 5.515 5.579 126,628 +0.02(+0.43%)
Apr 30, 2003 5.548 5.595 5.531 5.555 86,394 +0.01(+0.14%)
Apr 29, 2003 5.595 5.611 5.547 5.547 57,076 -0.06(-1.14%)
Apr 28, 2003 5.592 5.624 5.587 5.611 92,632 +0.03(+0.57%)
Apr 25, 2003 5.685 5.691 5.579 5.579 123,821 -0.01(-0.17%)
Apr 24, 2003 5.603 5.620 5.563 5.588 58,947 -0.02(-0.43%)
Apr 23, 2003 5.563 5.688 5.563 5.612 93,880 +0.05(+0.89%)
Apr 22, 2003 5.451 5.563 5.425 5.563 117,895 +0.11(+2.06%)
Apr 21, 2003 5.386 5.452 5.380 5.451 130,371 +0.05(+0.95%)
Apr 17, 2003 5.354 5.419 5.348 5.399 45,848 +0.07(+1.29%)
Apr 16, 2003 5.354 5.354 5.314 5.330 80,156 -0.03(-0.63%)
Apr 15, 2003 5.306 5.386 5.306 5.364 128,188 +0.07(+1.36%)
Apr 14, 2003 5.202 5.293 5.202 5.292 39,610 +0.08(+1.57%)
Apr 11, 2003 5.250 5.290 5.210 5.210 52,710 +0.00(+0.00%)
Apr 10, 2003 5.170 5.210 5.164 5.210 37,739 +0.06(+1.18%)
Apr 09, 2003 5.184 5.202 5.141 5.149 29,629 -0.04(-0.68%)
Apr 08, 2003 5.149 5.184 5.146 5.184 31,189 +0.04(+0.75%)
Apr 07, 2003 5.218 5.226 5.130 5.146 75,166 -0.03(-0.62%)
Apr 04, 2003 5.130 5.194 5.130 5.178 51,774 +0.04(+0.78%)
Apr 03, 2003 5.130 5.170 5.117 5.138 96,998 -0.01(-0.19%)
Apr 02, 2003 5.085 5.168 5.083 5.148 101,365 +0.08(+1.58%)
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.