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 )

48.06 -0.51 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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%)
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.