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 (%)
Aug 30, 2002 5.014 5.030 4.926 4.926 38,393 -0.09(-1.82%)
Aug 29, 2002 4.950 5.035 4.950 5.017 30,278 +0.08(+1.52%)
Aug 28, 2002 4.942 4.961 4.911 4.942 29,965 -0.01(-0.23%)
Aug 27, 2002 4.950 4.977 4.940 4.953 50,879 -0.01(-0.19%)
Aug 26, 2002 4.837 4.964 4.837 4.962 82,718 +0.12(+2.58%)
Aug 23, 2002 4.934 4.934 4.837 4.837 76,787 -0.09(-1.82%)
Aug 22, 2002 4.990 4.994 4.924 4.927 32,775 -0.07(-1.41%)
Aug 21, 2002 5.006 5.049 4.982 4.998 37,145 -0.01(-0.29%)
Aug 20, 2002 5.102 5.102 5.009 5.012 41,827 -0.03(-0.67%)
Aug 16, 2002 5.014 5.060 5.014 5.046 32,775 +0.02(+0.48%)
Aug 15, 2002 4.966 5.022 4.950 5.022 36,521 +0.07(+1.36%)
Aug 14, 2002 4.890 4.966 4.839 4.954 35,272 +0.08(+1.64%)
Aug 13, 2002 4.834 4.930 4.807 4.874 34,960 +0.04(+0.83%)
Aug 12, 2002 4.878 4.878 4.825 4.834 13,110 -0.04(-0.82%)
Aug 07, 2002 4.821 4.874 4.812 4.874 14,046 +0.07(+1.40%)
Aug 06, 2002 4.746 4.812 4.709 4.807 62,429 +0.08(+1.59%)
Aug 05, 2002 4.773 4.793 4.709 4.732 46,197 -0.07(-1.43%)
Aug 02, 2002 4.966 4.982 4.745 4.801 52,752 -0.19(-3.73%)
Aug 01, 2002 4.862 4.986 4.854 4.986 54,625 +0.12(+2.40%)
Jul 31, 2002 4.862 4.938 4.862 4.870 36,521 +0.02(+0.46%)
Jul 30, 2002 4.802 4.897 4.789 4.847 61,492 +0.06(+1.24%)
Jul 29, 2002 4.613 4.701 4.613 4.788 69,296 +0.17(+3.60%)
Jul 26, 2002 4.565 4.621 4.544 4.621 40,266 +0.07(+1.44%)
Jul 25, 2002 4.485 4.557 4.445 4.556 71,793 +0.07(+1.57%)
Jul 24, 2002 4.325 4.493 4.245 4.485 286,549 +0.02(+0.36%)
Jul 23, 2002 4.697 4.697 4.437 4.469 87,088 -0.24(-5.10%)
Jul 22, 2002 4.757 4.769 4.645 4.709 55,561 -0.04(-0.81%)
Jul 19, 2002 4.894 4.894 4.733 4.748 94,267 -0.23(-4.63%)
Jul 17, 2002 4.966 5.001 4.892 4.978 66,174 -0.12(-2.36%)
Jul 12, 2002 5.118 5.118 5.086 5.099 60,868 +0.00(+0.00%)
Jul 11, 2002 5.118 5.118 5.054 5.099 83,342 -0.02(-0.31%)
Jul 10, 2002 5.062 5.116 5.054 5.115 110,187 +0.04(+0.85%)
Jul 09, 2002 5.075 5.075 5.071 5.071 196,963 -0.01(-0.16%)
Jul 08, 2002 5.078 5.079 5.078 5.079 40,891 -0.01(-0.13%)
Jul 05, 2002 5.052 5.086 5.039 5.086 46,509 +0.04(+0.73%)
Jul 04, 2002 5.134 5.134 5.018 5.049 62,116 +0.00(+0.00%)
Jul 03, 2002 5.134 5.134 5.018 5.049 62,116 -0.08(-1.65%)
Jul 02, 2002 5.166 5.182 5.118 5.134 68,359 -0.04(-0.77%)
Jul 01, 2002 5.171 5.214 5.094 5.174 307,151 +0.01(+0.16%)
Jun 28, 2002 4.966 5.166 4.966 5.166 239,103 +0.19(+3.76%)
Jun 27, 2002 4.958 4.982 4.902 4.978 81,469 +0.02(+0.42%)
Jun 26, 2002 4.902 4.966 4.881 4.958 105,505 +0.07(+1.34%)
Jun 25, 2002 4.950 4.962 4.886 4.892 190,720 -0.05(-0.94%)
Jun 21, 2002 4.934 4.938 4.892 4.938 80,533 +0.04(+0.92%)
Jun 20, 2002 4.934 4.950 4.894 4.894 56,810 -0.04(-0.81%)
Jun 19, 2002 4.974 4.974 4.910 4.934 64,614 -0.02(-0.48%)
Jun 18, 2002 4.910 4.958 4.910 4.958 18,104 +0.04(+0.81%)
Jun 17, 2002 4.889 4.918 4.889 4.918 35,272 +0.02(+0.49%)
Jun 14, 2002 4.910 4.922 4.878 4.894 60,556 -0.02(-0.42%)
Jun 12, 2002 4.842 4.914 4.839 4.914 49,943 +0.03(+0.59%)
Jun 11, 2002 4.918 4.945 4.886 4.886 218,501 -0.04(-0.78%)
Jun 10, 2002 4.898 4.940 4.889 4.924 11,549 +0.02(+0.49%)
Jun 07, 2002 4.886 4.900 4.886 4.900 68,359 +0.01(+0.30%)
Jun 06, 2002 4.946 4.946 4.886 4.886 33,711 -0.08(-1.52%)
Jun 05, 2002 4.934 4.964 4.927 4.961 17,168 -0.02(-0.42%)
May 31, 2002 4.953 5.010 4.953 4.982 78,036 +0.00(+0.00%)
May 28, 2002 5.094 5.099 4.959 4.982 67,111 -0.14(-2.81%)
May 27, 2002 5.163 5.163 5.126 5.126 30,590 +0.00(+0.00%)
May 24, 2002 5.163 5.163 5.126 5.126 30,590 -0.03(-0.59%)
May 23, 2002 5.129 5.179 5.126 5.156 52,128 +0.02(+0.41%)
May 22, 2002 5.180 5.180 5.126 5.135 25,908 -0.00(-0.09%)
May 21, 2002 5.158 5.185 5.126 5.140 28,717 -0.04(-0.68%)
May 20, 2002 5.278 5.280 5.166 5.175 48,070 -0.11(-2.15%)
May 17, 2002 5.350 5.350 5.286 5.289 49,318 -0.07(-1.23%)
May 16, 2002 5.374 5.374 5.345 5.355 63,677 -0.02(-0.36%)
May 15, 2002 5.328 5.374 5.328 5.374 35,896 +0.05(+0.90%)
May 14, 2002 5.246 5.345 5.238 5.326 40,578 +0.09(+1.78%)
May 13, 2002 5.126 5.233 5.116 5.233 41,515 +0.14(+2.77%)
May 10, 2002 5.238 5.238 5.092 5.092 76,163 -0.16(-3.02%)
May 09, 2002 5.334 5.336 5.251 5.251 26,532 -0.10(-1.86%)
May 08, 2002 5.318 5.350 5.291 5.350 32,463 +0.04(+0.72%)
May 07, 2002 5.366 5.366 5.299 5.312 31,526 -0.06(-1.04%)
May 06, 2002 5.478 5.478 5.366 5.368 67,423 -0.08(-1.50%)
May 03, 2002 5.419 5.480 5.392 5.449 56,186 +0.01(+0.27%)
May 02, 2002 5.438 5.438 5.334 5.435 60,868 +0.04(+0.65%)
May 01, 2002 5.392 5.414 5.323 5.400 58,371 -0.01(-0.12%)
Apr 30, 2002 5.270 5.406 5.270 5.406 77,412 +0.12(+2.27%)
Apr 29, 2002 5.291 5.305 5.286 5.286 30,902 -0.00(-0.09%)
Apr 26, 2002 5.334 5.334 5.286 5.291 41,827 -0.05(-0.99%)
Apr 25, 2002 5.358 5.366 5.344 5.344 71,793 +0.00(+0.03%)
Apr 24, 2002 5.278 5.358 5.270 5.342 154,512 +0.07(+1.34%)
Apr 23, 2002 5.251 5.286 5.251 5.272 92,082 +0.03(+0.61%)
Apr 22, 2002 5.225 5.278 5.206 5.240 69,608 +0.01(+0.12%)
Apr 19, 2002 5.254 5.256 5.206 5.233 84,903 -0.03(-0.61%)
Apr 18, 2002 5.071 5.286 5.071 5.265 127,979 +0.20(+3.85%)
Apr 17, 2002 5.094 5.102 5.062 5.070 52,752 -0.06(-1.09%)
Apr 16, 2002 5.046 5.126 5.046 5.126 55,561 +0.08(+1.59%)
Apr 15, 2002 5.075 5.118 5.043 5.046 56,186 -0.04(-0.79%)
Apr 12, 2002 4.966 5.086 4.951 5.086 52,752 +0.13(+2.58%)
Apr 11, 2002 4.966 5.006 4.951 4.958 43,388 +0.02(+0.32%)
Apr 10, 2002 4.878 4.958 4.878 4.942 65,862 +0.09(+1.78%)
Apr 09, 2002 4.837 4.919 4.818 4.855 64,614 +0.02(+0.40%)
Apr 08, 2002 4.805 4.846 4.797 4.836 53,376 +0.03(+0.70%)
Apr 05, 2002 4.813 4.847 4.802 4.802 47,758 -0.01(-0.13%)
Apr 04, 2002 4.791 4.810 4.789 4.809 66,799 +0.02(+0.37%)
Apr 03, 2002 4.797 4.804 4.791 4.791 40,578 -0.01(-0.13%)
Apr 02, 2002 4.793 4.821 4.793 4.797 49,943 +0.00(+0.10%)
Apr 01, 2002 4.815 4.823 4.773 4.793 49,006 -0.04(-0.76%)
Mar 29, 2002 4.825 4.829 4.805 4.829 54,625 +0.00(+0.00%)
Mar 28, 2002 4.825 4.829 4.805 4.829 54,625 -0.01(-0.13%)
Mar 27, 2002 4.802 4.846 4.791 4.836 112,684 +0.04(+0.80%)
Mar 26, 2002 4.765 4.797 4.765 4.797 94,267 +0.00(+0.00%)
Mar 25, 2002 4.823 4.823 4.786 4.797 38,706 -0.04(-0.83%)
Mar 22, 2002 4.829 4.855 4.805 4.837 39,642 +0.00(+0.00%)
Mar 21, 2002 4.789 4.837 4.789 4.837 39,330 +0.03(+0.67%)
Mar 20, 2002 4.821 4.821 4.781 4.805 49,631 -0.00(-0.07%)
Mar 19, 2002 4.805 4.849 4.788 4.809 92,707 +0.01(+0.23%)
Mar 18, 2002 4.797 4.805 4.757 4.797 69,920 +0.00(+0.00%)
Mar 15, 2002 4.749 4.805 4.493 4.797 116,430 +0.01(+0.17%)
Mar 14, 2002 4.741 4.818 4.741 4.789 104,256 +0.04(+0.84%)
Mar 13, 2002 4.741 4.756 4.733 4.749 24,347 -0.02(-0.47%)
Mar 12, 2002 4.749 4.789 4.729 4.772 63,989 +0.02(+0.47%)
Mar 11, 2002 4.709 4.764 4.693 4.749 38,081 +0.04(+0.78%)
Mar 08, 2002 4.690 4.749 4.677 4.713 64,614 +0.03(+0.55%)
Mar 07, 2002 4.674 4.687 4.661 4.687 17,168 +0.00(+0.03%)
Mar 06, 2002 4.645 4.685 4.632 4.685 100,822 +0.05(+1.04%)
Mar 05, 2002 4.642 4.644 4.626 4.637 74,914 -0.00(-0.10%)
Mar 04, 2002 4.631 4.645 4.629 4.642 39,642 +0.00(+0.00%)
Mar 01, 2002 4.621 4.642 4.605 4.642 48,382 +0.02(+0.35%)
Feb 28, 2002 4.629 4.634 4.616 4.626 21,850 +0.00(+0.10%)
Feb 27, 2002 4.637 4.637 4.597 4.621 40,578 -0.02(-0.35%)
Feb 26, 2002 4.637 4.639 4.612 4.637 43,076 -0.00(-0.10%)
Feb 25, 2002 4.674 4.674 4.637 4.642 45,261 -0.04(-0.79%)
Feb 22, 2002 4.637 4.697 4.581 4.679 74,290 +0.05(+1.07%)
Feb 21, 2002 4.653 4.671 4.613 4.629 44,948 -0.02(-0.52%)
Feb 20, 2002 4.597 4.661 4.597 4.653 51,191 +0.05(+1.01%)
Feb 19, 2002 4.613 4.621 4.583 4.607 47,133 -0.03(-0.62%)
Feb 18, 2002 4.629 4.645 4.618 4.636 41,203 +0.00(+0.00%)
Feb 15, 2002 4.629 4.645 4.618 4.636 41,203 +0.01(+0.14%)
Feb 14, 2002 4.637 4.644 4.616 4.629 46,821 -0.01(-0.17%)
Feb 13, 2002 4.628 4.637 4.573 4.637 41,515 +0.00(+0.07%)
Feb 12, 2002 4.608 4.644 4.608 4.634 117,054 +0.03(+0.56%)
Feb 11, 2002 4.599 4.613 4.557 4.608 72,729 +0.01(+0.28%)
Feb 08, 2002 4.597 4.607 4.554 4.596 46,197 -0.01(-0.24%)
Feb 07, 2002 4.613 4.615 4.605 4.607 60,868 -0.01(-0.21%)
Feb 06, 2002 4.597 4.624 4.565 4.616 874,007 +0.02(+0.42%)
Feb 05, 2002 4.557 4.607 4.551 4.597 405,789 +0.05(+1.13%)
Feb 04, 2002 4.581 4.597 4.533 4.546 280,930 -0.03(-0.60%)
Feb 01, 2002 4.557 4.605 4.557 4.573 92,395 +0.00(+0.00%)
Jan 31, 2002 4.501 4.573 4.485 4.573 121,112 +0.07(+1.60%)
Jan 30, 2002 4.485 4.508 4.477 4.501 202,894 +0.00(+0.07%)
Jan 29, 2002 4.597 4.597 4.485 4.498 254,086 -0.12(-2.50%)
Jan 28, 2002 4.533 4.628 4.519 4.613 77,724 +0.08(+1.87%)
Jan 25, 2002 4.517 4.541 4.490 4.528 83,342 +0.00(+0.07%)
Jan 24, 2002 4.533 4.533 4.492 4.525 59,931 -0.01(-0.18%)
Jan 23, 2002 4.509 4.541 4.496 4.533 31,838 +0.03(+0.71%)
Jan 22, 2002 4.485 4.519 4.480 4.501 71,481 +0.02(+0.50%)
Jan 21, 2002 4.500 4.519 4.477 4.479 224,432 +0.00(+0.00%)
Jan 18, 2002 4.500 4.519 4.477 4.479 224,432 -0.03(-0.75%)
Jan 17, 2002 4.517 4.528 4.469 4.512 118,927 +0.02(+0.39%)
Jan 16, 2002 4.487 4.533 4.453 4.495 162,939 +0.01(+0.18%)
Jan 15, 2002 4.485 4.487 4.448 4.487 134,846 +0.01(+0.25%)
Jan 14, 2002 4.469 4.479 4.431 4.475 329,625 +0.12(+2.65%)
Jan 11, 2002 4.325 4.389 4.299 4.360 425,454 +0.04(+0.81%)
Jan 10, 2002 4.288 4.325 4.258 4.325 72,417 +0.13(+3.05%)
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.