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 UNCHANGED
Streaming Delayed 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, 2003 7.086 7.131 6.982 7.039 64,562 -0.06(-0.88%)
Sep 29, 2003 7.022 7.092 6.975 7.102 98,870 +0.08(+1.14%)
Sep 26, 2003 7.078 7.078 7.022 7.022 107,291 -0.06(-0.86%)
Sep 25, 2003 7.257 7.257 7.057 7.083 135,673 -0.18(-2.47%)
Sep 24, 2003 7.384 7.384 7.262 7.262 68,616 -0.12(-1.67%)
Sep 23, 2003 7.206 7.254 7.206 7.386 45,848 +0.19(+2.65%)
Sep 22, 2003 7.256 7.256 7.193 7.195 157,818 -0.11(-1.47%)
Sep 19, 2003 7.214 7.403 7.214 7.302 131,307 +0.04(+0.57%)
Sep 18, 2003 7.262 7.373 7.228 7.260 284,135 +0.01(+0.13%)
Sep 17, 2003 7.201 7.288 7.188 7.251 94,191 +0.04(+0.62%)
Sep 16, 2003 7.131 7.206 7.134 7.206 164,056 +0.08(+1.06%)
Sep 15, 2003 7.171 7.198 7.118 7.131 60,195 -0.04(-0.49%)
Sep 12, 2003 7.174 7.174 7.092 7.166 119,767 -0.02(-0.22%)
Sep 11, 2003 7.046 7.182 7.030 7.182 53,957 +0.07(+0.99%)
Sep 10, 2003 7.262 7.262 7.110 7.111 78,285 -0.18(-2.51%)
Sep 09, 2003 7.310 7.328 7.269 7.294 44,912 +0.01(+0.09%)
Sep 08, 2003 7.222 7.313 7.214 7.288 143,159 +0.07(+0.91%)
Sep 05, 2003 7.264 7.272 7.222 7.222 89,825 -0.06(-0.79%)
Sep 04, 2003 7.374 7.430 7.280 7.280 106,667 -0.09(-1.18%)
Sep 03, 2003 7.150 7.366 7.134 7.366 131,307 +0.21(+2.96%)
Sep 02, 2003 7.030 7.158 7.017 7.155 72,983 +0.13(+1.90%)
Aug 29, 2003 7.049 7.071 7.022 7.022 97,934 -0.03(-0.39%)
Aug 28, 2003 7.022 7.070 6.998 7.049 63,314 +0.05(+0.73%)
Aug 27, 2003 6.933 7.028 6.908 6.998 77,037 +0.10(+1.49%)
Aug 26, 2003 6.821 6.903 6.767 6.895 84,523 +0.07(+1.08%)
Aug 25, 2003 6.863 6.863 6.775 6.821 101,677 -0.03(-0.37%)
Aug 22, 2003 7.174 7.190 6.847 6.847 338,092 -0.31(-4.28%)
Aug 21, 2003 7.095 7.161 7.062 7.153 86,706 +0.10(+1.36%)
Aug 20, 2003 6.957 7.073 6.941 7.057 49,902 +0.09(+1.36%)
Aug 19, 2003 6.877 6.974 6.861 6.962 251,698 +0.09(+1.35%)
Aug 18, 2003 6.821 6.869 6.797 6.869 128,500 +0.06(+0.94%)
Aug 15, 2003 6.765 6.808 6.744 6.805 37,427 +0.05(+0.69%)
Aug 14, 2003 6.677 6.773 6.677 6.759 85,770 +0.11(+1.66%)
Aug 13, 2003 6.621 6.664 6.619 6.648 107,603 +0.06(+0.90%)
Aug 12, 2003 6.549 6.589 6.549 6.589 171,853 +0.05(+0.74%)
Aug 11, 2003 6.525 6.574 6.525 6.541 118,831 +0.00(+0.05%)
Aug 08, 2003 6.517 6.557 6.504 6.537 34,932 +0.03(+0.44%)
Aug 07, 2003 6.573 6.573 6.477 6.509 159,377 -0.07(-1.02%)
Aug 06, 2003 6.493 6.624 6.493 6.576 116,336 +0.08(+1.28%)
Aug 05, 2003 6.496 6.539 6.453 6.493 83,275 -0.00(-0.05%)
Aug 04, 2003 6.557 6.557 6.443 6.496 101,677 -0.08(-1.22%)
Aug 01, 2003 6.669 6.669 6.576 6.576 247,331 -0.19(-2.80%)
Jul 31, 2003 6.765 6.808 6.741 6.765 99,805 -0.07(-0.99%)
Jul 30, 2003 6.789 6.877 6.789 6.832 107,603 +0.05(+0.76%)
Jul 29, 2003 6.738 6.794 6.728 6.781 157,194 +0.05(+0.76%)
Jul 28, 2003 6.653 6.797 6.653 6.730 139,416 +0.08(+1.13%)
Jul 25, 2003 6.557 6.655 6.545 6.655 181,210 +0.10(+1.59%)
Jul 24, 2003 6.400 6.584 6.393 6.550 166,551 +0.16(+2.48%)
Jul 23, 2003 6.395 6.408 6.372 6.392 140,975 +0.02(+0.25%)
Jul 22, 2003 6.348 6.412 6.342 6.376 43,041 +0.05(+0.73%)
Jul 21, 2003 6.292 6.368 6.271 6.329 103,548 +0.02(+0.33%)
Jul 18, 2003 6.501 6.597 6.305 6.308 128,812 -0.15(-2.36%)
Jul 17, 2003 6.509 6.512 6.461 6.461 43,977 -0.09(-1.35%)
Jul 16, 2003 6.525 6.605 6.521 6.549 107,291 +0.02(+0.25%)
Jul 15, 2003 6.613 6.613 6.517 6.533 99,805 -0.00(-0.07%)
Jul 14, 2003 6.531 6.598 6.502 6.537 39,610 +0.05(+0.72%)
Jul 11, 2003 6.396 6.584 6.392 6.491 48,343 +0.08(+1.25%)
Jul 10, 2003 6.401 6.563 6.340 6.411 160,625 +0.01(+0.15%)
Jul 09, 2003 6.372 6.427 6.316 6.401 106,043 +0.01(+0.20%)
Jul 08, 2003 6.199 6.412 6.199 6.388 126,316 +0.21(+3.45%)
Jul 07, 2003 6.151 6.175 6.132 6.175 63,626 +0.06(+1.05%)
Jul 03, 2003 6.116 6.153 6.108 6.111 22,456 -0.01(-0.21%)
Jul 02, 2003 6.068 6.146 6.068 6.124 90,761 +0.07(+1.19%)
Jul 01, 2003 6.092 6.092 5.984 6.052 83,275 -0.04(-0.66%)
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%)
Apr 01, 2003 5.034 5.069 4.973 5.067 81,092 +0.03(+0.57%)
Mar 31, 2003 5.106 5.106 5.031 5.039 61,131 -0.08(-1.63%)
Mar 28, 2003 5.029 5.122 5.029 5.122 92,944 +0.09(+1.88%)
Mar 27, 2003 4.970 5.029 4.952 5.027 35,867 +0.03(+0.54%)
Mar 26, 2003 5.098 5.098 5.000 5.000 76,102 -0.11(-2.23%)
Mar 25, 2003 5.106 5.116 5.082 5.114 46,472 +0.01(+0.16%)
Mar 24, 2003 5.114 5.114 5.069 5.106 42,417 -0.04(-0.72%)
Mar 21, 2003 5.138 5.164 5.128 5.143 80,468 -0.00(-0.03%)
Mar 20, 2003 5.130 5.146 5.056 5.144 56,764 +0.00(+0.00%)
Mar 19, 2003 5.138 5.154 5.117 5.144 61,131 +0.00(+0.00%)
Mar 18, 2003 5.160 5.162 5.114 5.144 74,854 -0.02(-0.43%)
Mar 17, 2003 5.114 5.189 5.114 5.167 83,899 +0.04(+0.72%)
Mar 14, 2003 5.090 5.168 5.082 5.130 95,127 +0.02(+0.47%)
Mar 13, 2003 5.104 5.106 5.050 5.106 51,774 +0.00(+0.03%)
Mar 12, 2003 5.146 5.146 5.072 5.104 37,739 -0.10(-1.85%)
Mar 11, 2003 5.241 5.241 5.178 5.200 35,555 -0.05(-0.89%)
Mar 10, 2003 5.242 5.266 5.196 5.247 61,131 -0.01(-0.21%)
Mar 07, 2003 5.258 5.266 5.234 5.258 32,125 -0.01(-0.27%)
Mar 06, 2003 5.282 5.282 5.258 5.273 58,636 -0.02(-0.33%)
Mar 05, 2003 5.265 5.290 5.257 5.290 76,413 +0.03(+0.58%)
Mar 04, 2003 5.252 5.273 5.250 5.260 58,012 +0.00(+0.03%)
Mar 03, 2003 5.250 5.271 5.242 5.258 55,517 +0.02(+0.34%)
Feb 28, 2003 5.258 5.274 5.239 5.241 36,491 -0.02(-0.37%)
Feb 27, 2003 5.244 5.269 5.226 5.260 88,889 +0.00(+0.03%)
Feb 26, 2003 5.242 5.258 5.194 5.258 68,928 +0.02(+0.46%)
Feb 25, 2003 5.242 5.242 5.213 5.234 58,012 -0.00(-0.09%)
Feb 24, 2003 5.250 5.250 5.194 5.239 94,503 -0.01(-0.27%)
Feb 21, 2003 5.258 5.258 5.218 5.253 56,140 -0.00(-0.09%)
Feb 20, 2003 5.212 5.258 5.212 5.258 44,912 +0.06(+1.11%)
Feb 19, 2003 5.130 5.205 5.130 5.200 30,565 +0.07(+1.31%)
Feb 18, 2003 5.114 5.133 5.085 5.133 32,436 +0.00(+0.09%)
Feb 14, 2003 5.106 5.128 5.096 5.128 28,382 +0.01(+0.22%)
Feb 13, 2003 5.003 5.117 5.000 5.117 77,973 +0.11(+2.24%)
Feb 12, 2003 4.994 5.066 4.982 5.005 37,739 +0.02(+0.39%)
Feb 11, 2003 5.002 5.013 4.949 4.986 92,008 -0.03(-0.51%)
Feb 10, 2003 4.986 5.011 4.962 5.011 65,185 +0.02(+0.32%)
Feb 07, 2003 5.026 5.026 4.978 4.995 72,671 -0.05(-0.92%)
Feb 06, 2003 5.098 5.122 5.042 5.042 87,954 -0.07(-1.44%)
Feb 05, 2003 5.186 5.188 5.116 5.116 34,932 -0.09(-1.66%)
Feb 04, 2003 5.154 5.212 5.132 5.202 49,591 +0.04(+0.84%)
Feb 03, 2003 5.221 5.241 5.146 5.159 36,803 -0.06(-1.20%)
Jan 31, 2003 5.209 5.226 5.191 5.221 39,298 +0.01(+0.25%)
Jan 30, 2003 5.221 5.250 5.170 5.209 77,973 +0.00(+0.06%)
Jan 29, 2003 5.218 5.223 5.167 5.205 80,468 -0.05(-0.98%)
Jan 28, 2003 5.233 5.258 5.188 5.257 43,665 +0.04(+0.77%)
Jan 27, 2003 5.133 5.218 5.122 5.217 72,671 +0.08(+1.53%)
Jan 24, 2003 5.290 5.290 5.098 5.138 87,642 -0.18(-3.32%)
Jan 23, 2003 5.300 5.322 5.277 5.314 26,510 +0.01(+0.27%)
Jan 22, 2003 5.346 5.346 5.290 5.300 40,546 -0.06(-1.05%)
Jan 21, 2003 5.483 5.483 5.356 5.356 58,012 -0.12(-2.17%)
Jan 17, 2003 5.419 5.476 5.419 5.475 28,694 +0.03(+0.56%)
Jan 16, 2003 5.451 5.487 5.414 5.444 67,992 -0.00(-0.09%)
Jan 15, 2003 5.460 5.460 5.398 5.449 72,359 +0.03(+0.53%)
Jan 14, 2003 5.374 5.443 5.374 5.420 63,938 +0.05(+0.87%)
Jan 13, 2003 5.314 5.390 5.297 5.374 56,452 +0.08(+1.42%)
Jan 10, 2003 5.282 5.348 5.233 5.298 77,661 +0.03(+0.64%)
Jan 09, 2003 5.178 5.285 5.178 5.265 44,288 +0.05(+0.95%)
Jan 08, 2003 5.274 5.274 5.210 5.215 47,407 -0.05(-1.03%)
Jan 07, 2003 5.250 5.289 5.210 5.269 61,754 +0.03(+0.52%)
Jan 06, 2003 5.122 5.266 5.122 5.242 57,388 +0.13(+2.51%)
Jan 03, 2003 5.114 5.140 5.096 5.114 86,082 -0.01(-0.13%)
Jan 02, 2003 5.010 5.130 4.965 5.120 71,111 +0.09(+1.88%)
Dec 31, 2002 5.122 5.149 5.026 5.026 161,560 -0.10(-1.94%)
Dec 30, 2002 5.051 5.167 5.018 5.125 91,384 +0.08(+1.49%)
Dec 27, 2002 5.051 5.077 5.043 5.050 38,674 -0.01(-0.16%)
Dec 26, 2002 5.111 5.125 5.034 5.058 41,481 -0.06(-1.13%)
Dec 24, 2002 5.170 5.192 5.116 5.116 51,150 -0.04(-0.87%)
Dec 23, 2002 5.146 5.167 5.122 5.160 44,600 +0.01(+0.12%)
Dec 20, 2002 5.098 5.164 5.098 5.154 58,012 +0.07(+1.29%)
Dec 19, 2002 5.098 5.146 5.077 5.088 46,784 -0.00(-0.09%)
Dec 18, 2002 5.098 5.101 5.018 5.093 57,076 -0.04(-0.69%)
Dec 17, 2002 5.114 5.138 5.061 5.128 61,443 +0.03(+0.60%)
Dec 16, 2002 5.063 5.098 5.050 5.098 45,848 +0.04(+0.70%)
Dec 13, 2002 5.125 5.125 5.063 5.063 29,318 -0.04(-0.72%)
Dec 12, 2002 5.074 5.109 5.058 5.099 31,813 -0.01(-0.22%)
Dec 11, 2002 5.088 5.125 5.088 5.111 32,125 +0.02(+0.41%)
Dec 10, 2002 5.056 5.090 5.055 5.090 38,986 +0.05(+0.92%)
Dec 09, 2002 5.066 5.082 5.042 5.043 42,729 -0.05(-0.98%)
Dec 06, 2002 5.058 5.130 5.058 5.093 39,922 +0.04(+0.70%)
Dec 05, 2002 5.098 5.098 5.058 5.058 18,089 -0.05(-0.97%)
Dec 04, 2002 5.136 5.156 5.106 5.108 50,526 -0.02(-0.47%)
Dec 03, 2002 5.138 5.192 5.132 5.132 32,436 -0.02(-0.44%)
Dec 02, 2002 5.132 5.170 5.132 5.154 75,166 +0.02(+0.44%)
Nov 29, 2002 5.130 5.140 5.106 5.132 69,240 -0.01(-0.19%)
Nov 27, 2002 5.002 5.141 4.986 5.141 68,928 +0.16(+3.28%)
Nov 26, 2002 5.053 5.074 4.947 4.978 58,947 -0.08(-1.49%)
Nov 25, 2002 5.117 5.144 5.018 5.053 87,954 -0.06(-1.10%)
Nov 22, 2002 5.154 5.154 5.096 5.109 42,729 -0.03(-0.56%)
Nov 21, 2002 5.149 5.156 5.114 5.138 81,092 -0.01(-0.28%)
Nov 20, 2002 5.114 5.176 5.098 5.152 91,072 +0.04(+0.72%)
Nov 19, 2002 5.098 5.143 5.098 5.116 174,660 +0.00(+0.06%)
Nov 18, 2002 5.106 5.135 5.053 5.112 49,591 -0.00(-0.03%)
Nov 15, 2002 5.098 5.144 5.098 5.114 31,189 +0.00(+0.03%)
Nov 14, 2002 5.072 5.112 5.072 5.112 37,115 +0.05(+0.92%)
Nov 13, 2002 5.013 5.077 5.002 5.066 32,748 +0.06(+1.22%)
Nov 12, 2002 4.952 5.053 4.952 5.005 37,427 +0.05(+1.07%)
Nov 11, 2002 5.002 5.058 4.952 4.952 31,189 -0.05(-1.03%)
Nov 08, 2002 5.018 5.082 4.986 5.003 54,581 -0.00(-0.10%)
Nov 07, 2002 5.146 5.162 5.007 5.008 67,057 -0.14(-2.74%)
Nov 06, 2002 5.212 5.218 5.103 5.149 104,796 -0.06(-1.20%)
Nov 05, 2002 5.258 5.258 5.197 5.212 44,912 -0.05(-0.88%)
Nov 04, 2002 5.258 5.305 5.250 5.258 83,275 +0.01(+0.12%)
Nov 01, 2002 5.122 5.253 5.122 5.252 90,449 +0.12(+2.38%)
Oct 31, 2002 5.202 5.210 5.159 5.130 34,932 -0.08(-1.60%)
Oct 30, 2002 5.130 5.213 5.122 5.213 90,761 +0.08(+1.62%)
Oct 29, 2002 5.149 5.149 5.027 5.130 10,635,576 -0.02(-0.37%)
Oct 28, 2002 5.175 5.181 5.146 5.149 50,526 -0.03(-0.50%)
Oct 25, 2002 5.162 5.202 5.146 5.175 47,719 +0.01(+0.25%)
Oct 24, 2002 5.194 5.281 5.156 5.162 99,805 -0.03(-0.62%)
Oct 23, 2002 5.058 5.199 5.034 5.194 159,377 +0.14(+2.86%)
Oct 22, 2002 5.106 5.106 5.023 5.050 44,912 -0.06(-1.10%)
Oct 21, 2002 5.098 5.106 5.050 5.106 77,973 +0.00(+0.00%)
Oct 18, 2002 5.202 5.202 5.077 5.106 61,131 -0.09(-1.70%)
Oct 17, 2002 4.978 5.194 4.978 5.194 155,323 +0.33(+6.72%)
Oct 16, 2002 4.865 4.889 4.848 4.867 69,864 +0.03(+0.53%)
Oct 15, 2002 4.689 4.889 4.687 4.841 80,780 +0.14(+3.07%)
Oct 14, 2002 4.585 4.697 4.585 4.697 53,021 +0.10(+2.27%)
Oct 11, 2002 4.567 4.612 4.529 4.593 68,928 +0.03(+0.56%)
Oct 10, 2002 4.393 4.567 4.381 4.567 160,313 +0.21(+4.74%)
Oct 09, 2002 4.577 4.577 4.360 4.360 57,700 -0.21(-4.56%)
Oct 08, 2002 4.505 4.569 4.500 4.569 78,909 +0.06(+1.28%)
Oct 07, 2002 4.577 4.580 4.510 4.511 37,739 -0.07(-1.61%)
Oct 04, 2002 4.704 4.704 4.564 4.585 73,606 -0.13(-2.79%)
Oct 03, 2002 4.795 4.811 4.716 4.716 70,487 -0.08(-1.61%)
Oct 02, 2002 4.825 4.851 4.793 4.793 90,137 -0.06(-1.32%)
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.