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 (%)
Sep 30, 2002 4.769 4.769 4.689 4.750 69,240 -0.03(-0.57%)
Sep 27, 2002 4.737 4.808 4.737 4.777 73,606 +0.05(+1.02%)
Sep 26, 2002 4.649 4.729 4.646 4.729 33,684 +0.08(+1.83%)
Sep 25, 2002 4.553 4.647 4.553 4.644 31,189 +0.10(+2.26%)
Sep 24, 2002 4.537 4.578 4.511 4.542 76,102 +0.02(+0.43%)
Sep 23, 2002 4.593 4.593 4.441 4.522 71,423 -0.08(-1.64%)
Sep 20, 2002 4.514 4.604 4.514 4.598 150,956 +0.11(+2.36%)
Sep 19, 2002 4.598 4.598 4.492 4.492 40,858 -0.11(-2.44%)
Sep 18, 2002 4.643 4.643 4.569 4.604 55,517 -0.04(-0.97%)
Sep 17, 2002 4.747 4.755 4.649 4.649 55,828 -0.10(-2.16%)
Sep 16, 2002 4.769 4.774 4.740 4.752 27,134 -0.03(-0.57%)
Sep 13, 2002 4.827 4.841 4.769 4.779 23,703 -0.05(-1.00%)
Sep 12, 2002 4.914 4.914 4.824 4.827 33,372 -0.13(-2.56%)
Sep 11, 2002 4.986 4.986 4.954 4.954 6,237 -0.02(-0.32%)
Sep 10, 2002 5.082 5.082 4.960 4.970 37,739 -0.11(-2.18%)
Sep 09, 2002 5.098 5.103 5.032 5.080 51,774 +0.02(+0.38%)
Sep 06, 2002 4.938 5.075 4.938 5.061 58,636 +0.13(+2.67%)
Sep 05, 2002 4.978 4.978 4.902 4.930 50,214 -0.06(-1.13%)
Sep 04, 2002 4.841 4.986 4.833 4.986 48,343 +0.14(+2.81%)
Sep 03, 2002 4.914 4.914 4.849 4.849 21,208 -0.08(-1.63%)
Aug 30, 2002 5.018 5.034 4.930 4.930 38,362 -0.09(-1.82%)
Aug 29, 2002 4.954 5.039 4.954 5.021 30,253 +0.08(+1.52%)
Aug 28, 2002 4.946 4.965 4.915 4.946 29,941 -0.01(-0.23%)
Aug 27, 2002 4.954 4.981 4.944 4.957 50,838 -0.01(-0.19%)
Aug 26, 2002 4.841 4.968 4.841 4.966 82,651 +0.13(+2.58%)
Aug 23, 2002 4.938 4.938 4.841 4.841 76,725 -0.09(-1.82%)
Aug 22, 2002 4.994 4.998 4.928 4.931 32,748 -0.07(-1.41%)
Aug 21, 2002 5.010 5.053 4.986 5.002 37,115 -0.01(-0.29%)
Aug 20, 2002 5.106 5.106 5.013 5.016 41,793 -0.03(-0.67%)
Aug 16, 2002 5.018 5.064 5.018 5.050 32,748 +0.02(+0.48%)
Aug 15, 2002 4.970 5.026 4.954 5.026 36,491 +0.07(+1.36%)
Aug 14, 2002 4.894 4.970 4.843 4.958 35,243 +0.08(+1.64%)
Aug 13, 2002 4.838 4.934 4.811 4.878 34,932 +0.04(+0.83%)
Aug 12, 2002 4.881 4.881 4.829 4.838 13,099 -0.04(-0.82%)
Aug 07, 2002 4.825 4.878 4.816 4.878 14,035 +0.07(+1.40%)
Aug 06, 2002 4.750 4.816 4.713 4.811 62,378 +0.08(+1.59%)
Aug 05, 2002 4.777 4.797 4.713 4.736 46,160 -0.07(-1.43%)
Aug 02, 2002 4.970 4.986 4.748 4.805 52,710 -0.19(-3.73%)
Aug 01, 2002 4.865 4.990 4.857 4.990 54,581 +0.12(+2.40%)
Jul 31, 2002 4.865 4.942 4.865 4.873 36,491 +0.02(+0.46%)
Jul 30, 2002 4.806 4.901 4.793 4.851 61,443 +0.06(+1.24%)
Jul 29, 2002 4.617 4.705 4.617 4.792 69,240 +0.17(+3.60%)
Jul 26, 2002 4.569 4.625 4.548 4.625 40,234 +0.07(+1.44%)
Jul 25, 2002 4.489 4.561 4.449 4.559 71,735 +0.07(+1.57%)
Jul 24, 2002 4.328 4.497 4.248 4.489 286,318 +0.02(+0.36%)
Jul 23, 2002 4.700 4.700 4.441 4.473 87,018 -0.24(-5.10%)
Jul 22, 2002 4.761 4.772 4.649 4.713 55,517 -0.04(-0.81%)
Jul 19, 2002 4.897 4.897 4.737 4.752 94,191 -0.23(-4.63%)
Jul 17, 2002 4.970 5.005 4.896 4.982 66,121 -0.12(-2.36%)
Jul 12, 2002 5.122 5.122 5.090 5.103 60,819 +0.00(+0.00%)
Jul 11, 2002 5.122 5.122 5.058 5.103 83,275 -0.02(-0.31%)
Jul 10, 2002 5.066 5.120 5.058 5.119 110,098 +0.04(+0.85%)
Jul 09, 2002 5.079 5.079 5.075 5.075 196,804 -0.01(-0.16%)
Jul 08, 2002 5.082 5.083 5.082 5.083 40,858 -0.01(-0.13%)
Jul 05, 2002 5.056 5.090 5.043 5.090 46,472 +0.04(+0.73%)
Jul 04, 2002 5.138 5.138 5.023 5.053 62,066 +0.00(+0.00%)
Jul 03, 2002 5.138 5.138 5.023 5.053 62,066 -0.08(-1.65%)
Jul 02, 2002 5.170 5.186 5.122 5.138 68,304 -0.04(-0.77%)
Jul 01, 2002 5.175 5.218 5.098 5.178 306,903 +0.01(+0.16%)
Jun 28, 2002 4.970 5.170 4.970 5.170 238,910 +0.19(+3.76%)
Jun 27, 2002 4.962 4.986 4.906 4.982 81,404 +0.02(+0.42%)
Jun 26, 2002 4.906 4.970 4.885 4.962 105,420 +0.07(+1.34%)
Jun 25, 2002 4.954 4.966 4.889 4.896 190,567 -0.05(-0.94%)
Jun 21, 2002 4.938 4.942 4.896 4.942 80,468 +0.04(+0.92%)
Jun 20, 2002 4.938 4.954 4.897 4.897 56,764 -0.04(-0.81%)
Jun 19, 2002 4.978 4.978 4.914 4.938 64,562 -0.02(-0.48%)
Jun 18, 2002 4.914 4.962 4.914 4.962 18,089 +0.04(+0.81%)
Jun 17, 2002 4.893 4.922 4.893 4.922 35,243 +0.02(+0.49%)
Jun 14, 2002 4.914 4.926 4.881 4.897 60,507 -0.02(-0.42%)
Jun 12, 2002 4.846 4.918 4.843 4.918 49,902 +0.03(+0.59%)
Jun 11, 2002 4.922 4.949 4.889 4.889 218,325 -0.04(-0.78%)
Jun 10, 2002 4.902 4.944 4.893 4.928 11,540 +0.02(+0.49%)
Jun 07, 2002 4.889 4.904 4.889 4.904 68,304 +0.01(+0.29%)
Jun 06, 2002 4.950 4.950 4.889 4.889 33,684 -0.08(-1.52%)
Jun 05, 2002 4.938 4.968 4.931 4.965 17,154 -0.02(-0.42%)
May 31, 2002 4.957 5.015 4.957 4.986 77,973 +0.00(+0.00%)
May 28, 2002 5.098 5.103 4.963 4.986 67,057 -0.14(-2.81%)
May 27, 2002 5.167 5.167 5.130 5.130 30,565 +0.00(+0.00%)
May 24, 2002 5.167 5.167 5.130 5.130 30,565 -0.03(-0.59%)
May 23, 2002 5.133 5.183 5.130 5.160 52,086 +0.02(+0.41%)
May 22, 2002 5.184 5.184 5.130 5.140 25,887 -0.00(-0.09%)
May 21, 2002 5.162 5.189 5.130 5.144 28,694 -0.04(-0.68%)
May 20, 2002 5.282 5.284 5.170 5.180 48,031 -0.11(-2.15%)
May 17, 2002 5.354 5.354 5.290 5.293 49,279 -0.07(-1.23%)
May 16, 2002 5.378 5.378 5.350 5.359 63,626 -0.02(-0.36%)
May 15, 2002 5.332 5.378 5.332 5.378 35,867 +0.05(+0.90%)
May 14, 2002 5.250 5.350 5.242 5.330 40,546 +0.09(+1.78%)
May 13, 2002 5.130 5.237 5.120 5.237 41,481 +0.14(+2.77%)
May 10, 2002 5.242 5.242 5.096 5.096 76,102 -0.16(-3.02%)
May 09, 2002 5.338 5.340 5.255 5.255 26,510 -0.10(-1.86%)
May 08, 2002 5.322 5.354 5.295 5.354 32,436 +0.04(+0.72%)
May 07, 2002 5.370 5.370 5.303 5.316 31,501 -0.06(-1.04%)
May 06, 2002 5.483 5.483 5.370 5.372 67,369 -0.08(-1.50%)
May 03, 2002 5.423 5.484 5.396 5.454 56,140 +0.01(+0.27%)
May 02, 2002 5.443 5.443 5.338 5.439 60,819 +0.04(+0.65%)
May 01, 2002 5.396 5.419 5.327 5.404 58,324 -0.01(-0.12%)
Apr 30, 2002 5.274 5.410 5.274 5.410 77,349 +0.12(+2.27%)
Apr 29, 2002 5.295 5.309 5.290 5.290 30,877 -0.00(-0.09%)
Apr 26, 2002 5.338 5.338 5.290 5.295 41,793 -0.05(-0.99%)
Apr 25, 2002 5.362 5.370 5.348 5.348 71,735 +0.00(+0.03%)
Apr 24, 2002 5.282 5.362 5.274 5.346 154,387 +0.07(+1.34%)
Apr 23, 2002 5.255 5.290 5.255 5.276 92,008 +0.03(+0.61%)
Apr 22, 2002 5.229 5.282 5.210 5.244 69,552 +0.01(+0.12%)
Apr 19, 2002 5.258 5.260 5.210 5.237 84,835 -0.03(-0.61%)
Apr 18, 2002 5.075 5.290 5.075 5.269 127,876 +0.20(+3.85%)
Apr 17, 2002 5.098 5.106 5.066 5.074 52,710 -0.06(-1.09%)
Apr 16, 2002 5.050 5.130 5.050 5.130 55,517 +0.08(+1.59%)
Apr 15, 2002 5.079 5.122 5.047 5.050 56,140 -0.04(-0.79%)
Apr 12, 2002 4.970 5.090 4.955 5.090 52,710 +0.13(+2.58%)
Apr 11, 2002 4.970 5.010 4.955 4.962 43,353 +0.02(+0.32%)
Apr 10, 2002 4.881 4.962 4.881 4.946 65,809 +0.09(+1.78%)
Apr 09, 2002 4.841 4.923 4.822 4.859 64,562 +0.02(+0.40%)
Apr 08, 2002 4.809 4.849 4.801 4.840 53,333 +0.03(+0.70%)
Apr 05, 2002 4.817 4.851 4.806 4.806 47,719 -0.01(-0.13%)
Apr 04, 2002 4.795 4.814 4.793 4.813 66,745 +0.02(+0.37%)
Apr 03, 2002 4.801 4.808 4.795 4.795 40,546 -0.01(-0.13%)
Apr 02, 2002 4.797 4.825 4.797 4.801 49,902 +0.00(+0.10%)
Apr 01, 2002 4.819 4.827 4.777 4.797 48,967 -0.04(-0.76%)
Mar 29, 2002 4.829 4.833 4.809 4.833 54,581 +0.00(+0.00%)
Mar 28, 2002 4.829 4.833 4.809 4.833 54,581 -0.01(-0.13%)
Mar 27, 2002 4.806 4.849 4.795 4.840 112,593 +0.04(+0.80%)
Mar 26, 2002 4.769 4.801 4.769 4.801 94,191 +0.00(+0.00%)
Mar 25, 2002 4.827 4.827 4.790 4.801 38,674 -0.04(-0.83%)
Mar 22, 2002 4.833 4.859 4.809 4.841 39,610 +0.00(+0.00%)
Mar 21, 2002 4.793 4.841 4.793 4.841 39,298 +0.03(+0.67%)
Mar 20, 2002 4.825 4.825 4.785 4.809 49,591 -0.00(-0.07%)
Mar 19, 2002 4.809 4.853 4.792 4.813 92,632 +0.01(+0.23%)
Mar 18, 2002 4.801 4.809 4.761 4.801 69,864 +0.00(+0.00%)
Mar 15, 2002 4.753 4.809 4.497 4.801 116,336 +0.01(+0.17%)
Mar 14, 2002 4.745 4.822 4.745 4.793 104,172 +0.04(+0.84%)
Mar 13, 2002 4.745 4.760 4.737 4.753 24,327 -0.02(-0.47%)
Mar 12, 2002 4.753 4.793 4.732 4.776 63,938 +0.02(+0.47%)
Mar 11, 2002 4.713 4.768 4.697 4.753 38,051 +0.04(+0.78%)
Mar 08, 2002 4.694 4.753 4.681 4.716 64,562 +0.03(+0.55%)
Mar 07, 2002 4.678 4.691 4.665 4.691 17,154 +0.00(+0.03%)
Mar 06, 2002 4.649 4.689 4.636 4.689 100,741 +0.05(+1.04%)
Mar 05, 2002 4.646 4.647 4.630 4.641 74,854 -0.00(-0.10%)
Mar 04, 2002 4.635 4.649 4.633 4.646 39,610 +0.00(+0.00%)
Mar 01, 2002 4.625 4.646 4.609 4.646 48,343 +0.02(+0.35%)
Feb 28, 2002 4.633 4.638 4.620 4.630 21,832 +0.00(+0.10%)
Feb 27, 2002 4.641 4.641 4.601 4.625 40,546 -0.02(-0.35%)
Feb 26, 2002 4.641 4.643 4.615 4.641 43,041 -0.00(-0.10%)
Feb 25, 2002 4.678 4.678 4.641 4.646 45,224 -0.04(-0.79%)
Feb 22, 2002 4.641 4.700 4.585 4.683 74,230 +0.05(+1.07%)
Feb 21, 2002 4.657 4.675 4.617 4.633 44,912 -0.02(-0.52%)
Feb 20, 2002 4.601 4.665 4.601 4.657 51,150 +0.05(+1.01%)
Feb 19, 2002 4.617 4.625 4.587 4.611 47,095 -0.03(-0.62%)
Feb 18, 2002 4.633 4.649 4.622 4.639 41,169 +0.00(+0.00%)
Feb 15, 2002 4.633 4.649 4.622 4.639 41,169 +0.01(+0.14%)
Feb 14, 2002 4.641 4.647 4.620 4.633 46,784 -0.01(-0.17%)
Feb 13, 2002 4.631 4.641 4.577 4.641 41,481 +0.00(+0.07%)
Feb 12, 2002 4.612 4.647 4.612 4.638 116,960 +0.03(+0.56%)
Feb 11, 2002 4.603 4.617 4.561 4.612 72,671 +0.01(+0.28%)
Feb 08, 2002 4.601 4.611 4.558 4.599 46,160 -0.01(-0.24%)
Feb 07, 2002 4.617 4.619 4.609 4.611 60,819 -0.01(-0.21%)
Feb 06, 2002 4.601 4.628 4.569 4.620 873,302 +0.02(+0.42%)
Feb 05, 2002 4.561 4.611 4.554 4.601 405,461 +0.05(+1.13%)
Feb 04, 2002 4.585 4.601 4.537 4.550 280,704 -0.03(-0.60%)
Feb 01, 2002 4.561 4.609 4.561 4.577 92,320 +0.00(+0.00%)
Jan 31, 2002 4.505 4.577 4.489 4.577 121,014 +0.07(+1.60%)
Jan 30, 2002 4.489 4.511 4.481 4.505 202,730 +0.00(+0.07%)
Jan 29, 2002 4.601 4.601 4.489 4.502 253,881 -0.12(-2.50%)
Jan 28, 2002 4.537 4.631 4.522 4.617 77,661 +0.08(+1.87%)
Jan 25, 2002 4.521 4.545 4.494 4.532 83,275 +0.00(+0.07%)
Jan 24, 2002 4.537 4.537 4.495 4.529 59,883 -0.01(-0.18%)
Jan 23, 2002 4.513 4.545 4.500 4.537 31,813 +0.03(+0.71%)
Jan 22, 2002 4.489 4.522 4.484 4.505 71,423 +0.02(+0.50%)
Jan 21, 2002 4.503 4.522 4.481 4.482 224,251 +0.00(+0.00%)
Jan 18, 2002 4.503 4.522 4.481 4.482 224,251 -0.03(-0.75%)
Jan 17, 2002 4.521 4.532 4.473 4.516 118,831 +0.02(+0.39%)
Jan 16, 2002 4.490 4.537 4.457 4.498 162,808 +0.01(+0.18%)
Jan 15, 2002 4.489 4.490 4.452 4.490 134,738 +0.01(+0.25%)
Jan 14, 2002 4.473 4.482 4.434 4.479 329,359 +0.12(+2.65%)
Jan 11, 2002 4.328 4.393 4.303 4.364 425,111 +0.04(+0.81%)
Jan 10, 2002 4.292 4.328 4.261 4.328 72,359 +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.