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 )

48.90 +0.59 (+1.21%)
Streaming Delayed Price Updated: 1:52 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 (%)
Feb 27, 2004 7.451 7.522 7.402 7.430 147,837 -0.01(-0.11%)
Feb 26, 2004 7.374 7.443 7.342 7.438 80,156 +0.07(+1.00%)
Feb 25, 2004 7.366 7.366 7.238 7.365 72,359 -0.01(-0.11%)
Feb 24, 2004 7.270 7.400 7.256 7.373 147,213 +0.10(+1.41%)
Feb 23, 2004 7.374 7.405 7.243 7.270 98,246 -0.12(-1.61%)
Feb 20, 2004 7.551 7.551 7.309 7.389 160,001 -0.14(-1.85%)
Feb 19, 2004 7.466 7.549 7.419 7.528 125,693 +0.06(+0.84%)
Feb 18, 2004 7.607 7.692 7.464 7.466 168,422 -0.14(-1.85%)
Feb 17, 2004 7.551 7.692 7.536 7.607 133,802 +0.07(+0.89%)
Feb 13, 2004 7.554 7.623 7.496 7.539 146,590 -0.01(-0.19%)
Feb 12, 2004 7.607 7.626 7.541 7.554 87,018 -0.06(-0.80%)
Feb 11, 2004 7.503 7.639 7.491 7.615 203,666 +0.12(+1.65%)
Feb 10, 2004 7.374 7.491 7.337 7.491 114,153 +0.10(+1.39%)
Feb 09, 2004 7.430 7.430 7.318 7.389 154,387 -0.04(-0.60%)
Feb 06, 2004 7.390 7.434 7.366 7.434 68,928 +0.02(+0.24%)
Feb 05, 2004 7.323 7.422 7.285 7.416 106,355 +0.09(+1.27%)
Feb 04, 2004 7.539 7.539 7.299 7.323 180,898 -0.21(-2.77%)
Feb 03, 2004 7.551 7.551 7.466 7.531 127,252 -0.00(-0.02%)
Feb 02, 2004 7.639 7.639 7.470 7.533 227,994 -0.11(-1.39%)
Jan 30, 2004 7.655 7.679 7.620 7.639 168,422 -0.02(-0.21%)
Jan 29, 2004 7.749 7.751 7.631 7.655 218,013 -0.09(-1.22%)
Jan 28, 2004 7.855 7.887 7.722 7.749 172,477 -0.08(-1.04%)
Jan 27, 2004 7.833 7.887 7.801 7.831 214,582 -0.07(-0.83%)
Jan 26, 2004 8.064 8.065 7.839 7.897 393,921 -0.20(-2.46%)
Jan 23, 2004 8.104 8.139 8.040 8.096 188,695 +0.02(+0.20%)
Jan 22, 2004 7.926 8.113 7.907 8.080 219,261 +0.17(+2.13%)
Jan 21, 2004 7.743 7.911 7.705 7.911 209,904 +0.17(+2.17%)
Jan 20, 2004 7.717 7.743 7.695 7.743 129,124 +0.03(+0.33%)
Jan 16, 2004 7.799 7.847 7.711 7.717 105,108 -0.14(-1.76%)
Jan 15, 2004 7.695 7.879 7.664 7.855 321,874 +0.16(+2.08%)
Jan 14, 2004 7.767 7.775 7.631 7.695 95,127 -0.05(-0.62%)
Jan 13, 2004 7.839 7.839 7.677 7.743 121,014 -0.09(-1.13%)
Jan 12, 2004 7.870 7.886 7.775 7.831 118,831 -0.02(-0.29%)
Jan 09, 2004 7.855 7.963 7.839 7.854 87,954 -0.02(-0.31%)
Jan 08, 2004 7.855 7.915 7.836 7.878 153,451 +0.03(+0.43%)
Jan 07, 2004 7.846 7.857 7.777 7.844 119,767 +0.05(+0.68%)
Jan 06, 2004 7.862 7.862 7.791 7.791 52,086 -0.02(-0.31%)
Jan 05, 2004 7.815 7.846 7.773 7.815 115,712 +0.01(+0.10%)
Jan 02, 2004 7.871 7.932 7.801 7.807 68,304 -0.05(-0.61%)
Dec 31, 2003 7.919 7.919 7.854 7.855 91,696 -0.08(-1.01%)
Dec 30, 2003 7.855 7.935 7.836 7.935 63,938 +0.08(+1.02%)
Dec 29, 2003 7.695 7.855 7.655 7.855 169,046 +0.16(+2.08%)
Dec 26, 2003 7.775 7.807 7.695 7.695 22,144 -0.07(-0.95%)
Dec 24, 2003 7.767 7.790 7.767 7.769 8,109 -0.01(-0.12%)
Dec 23, 2003 7.706 7.802 7.706 7.778 113,529 +0.03(+0.35%)
Dec 22, 2003 7.748 7.751 7.676 7.751 115,712 +0.03(+0.42%)
Dec 19, 2003 7.623 7.719 7.605 7.719 100,741 +0.10(+1.26%)
Dec 18, 2003 7.568 7.693 7.568 7.623 178,403 +0.06(+0.74%)
Dec 17, 2003 7.647 7.647 7.535 7.567 106,979 -0.10(-1.36%)
Dec 16, 2003 7.679 7.714 7.575 7.671 176,843 -0.02(-0.29%)
Dec 15, 2003 7.863 7.863 7.692 7.693 121,638 -0.17(-2.12%)
Dec 12, 2003 7.810 7.894 7.810 7.860 70,799 +0.01(+0.16%)
Dec 11, 2003 7.852 7.884 7.831 7.847 126,628 -0.07(-0.91%)
Dec 10, 2003 7.967 7.967 7.900 7.919 54,269 -0.07(-0.84%)
Dec 09, 2003 8.016 8.070 7.993 7.987 90,761 -0.07(-0.86%)
Dec 08, 2003 7.975 8.046 7.911 8.056 239,846 +0.07(+0.88%)
Dec 05, 2003 7.916 7.961 7.916 7.985 60,507 +0.01(+0.16%)
Dec 04, 2003 7.839 7.972 7.817 7.972 118,207 +0.12(+1.49%)
Dec 03, 2003 8.089 8.128 7.935 7.855 102,301 -0.20(-2.51%)
Dec 02, 2003 7.855 8.032 7.855 8.057 222,380 +0.23(+2.99%)
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.