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 )

48.47 +0.16 (+0.33%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
May 30, 2003 5.935 6.183 5.911 6.169 162,627 +0.24(+4.05%)
May 29, 2003 5.899 5.943 5.819 5.928 78,972 +0.01(+0.22%)
May 28, 2003 5.935 5.967 5.911 5.916 46,821 +0.00(+0.03%)
May 27, 2003 5.757 5.956 5.757 5.914 71,793 +0.16(+2.73%)
May 23, 2003 5.735 5.813 5.735 5.757 38,081 +0.02(+0.39%)
May 22, 2003 5.678 5.767 5.678 5.735 65,862 +0.07(+1.22%)
May 21, 2003 5.550 5.678 5.542 5.666 45,885 +0.10(+1.84%)
May 20, 2003 5.587 5.587 5.518 5.563 37,457 -0.06(-1.00%)
May 19, 2003 5.763 5.776 5.619 5.619 64,301 -0.16(-2.72%)
May 16, 2003 5.911 5.930 5.775 5.776 95,204 -0.16(-2.67%)
May 15, 2003 5.980 6.138 5.927 5.935 225,993 -0.04(-0.72%)
May 14, 2003 5.907 6.015 5.866 5.978 206,016 +0.07(+1.19%)
May 13, 2003 5.821 5.920 5.821 5.907 64,614 +0.09(+1.49%)
May 12, 2003 5.710 5.821 5.709 5.821 68,359 +0.11(+1.94%)
May 09, 2003 5.694 5.760 5.662 5.710 69,920 +0.03(+0.45%)
May 08, 2003 5.701 5.702 5.654 5.685 29,653 -0.02(-0.34%)
May 07, 2003 5.767 5.816 5.702 5.704 47,133 -0.05(-0.95%)
May 06, 2003 5.702 5.765 5.632 5.759 56,186 +0.06(+0.98%)
May 05, 2003 5.678 5.718 5.632 5.702 65,550 +0.04(+0.76%)
May 02, 2003 5.574 5.659 5.574 5.659 128,916 +0.08(+1.52%)
May 01, 2003 5.550 5.598 5.510 5.574 126,731 +0.02(+0.43%)
Apr 30, 2003 5.544 5.590 5.526 5.550 86,464 +0.01(+0.14%)
Apr 29, 2003 5.590 5.606 5.542 5.542 57,122 -0.06(-1.14%)
Apr 28, 2003 5.587 5.619 5.582 5.606 92,707 +0.03(+0.57%)
Apr 25, 2003 5.680 5.686 5.574 5.574 123,921 -0.01(-0.17%)
Apr 24, 2003 5.598 5.616 5.558 5.584 58,995 -0.02(-0.43%)
Apr 23, 2003 5.558 5.683 5.558 5.608 93,955 +0.05(+0.89%)
Apr 22, 2003 5.446 5.558 5.421 5.558 117,990 +0.11(+2.06%)
Apr 21, 2003 5.382 5.448 5.376 5.446 130,476 +0.05(+0.95%)
Apr 17, 2003 5.350 5.414 5.344 5.395 45,885 +0.07(+1.29%)
Apr 16, 2003 5.350 5.350 5.310 5.326 80,221 -0.03(-0.63%)
Apr 15, 2003 5.302 5.382 5.302 5.360 128,291 +0.07(+1.36%)
Apr 14, 2003 5.198 5.289 5.198 5.288 39,642 +0.08(+1.57%)
Apr 11, 2003 5.246 5.286 5.206 5.206 52,752 +0.00(+0.00%)
Apr 10, 2003 5.166 5.206 5.159 5.206 37,769 +0.06(+1.18%)
Apr 09, 2003 5.180 5.198 5.137 5.145 29,653 -0.04(-0.68%)
Apr 08, 2003 5.145 5.180 5.142 5.180 31,214 +0.04(+0.75%)
Apr 07, 2003 5.214 5.222 5.126 5.142 75,227 -0.03(-0.62%)
Apr 04, 2003 5.126 5.190 5.126 5.174 51,816 +0.04(+0.78%)
Apr 03, 2003 5.126 5.166 5.113 5.134 97,077 -0.01(-0.19%)
Apr 02, 2003 5.081 5.164 5.079 5.143 101,447 +0.08(+1.58%)
Apr 01, 2003 5.030 5.065 4.969 5.063 81,157 +0.03(+0.57%)
Mar 31, 2003 5.102 5.102 5.027 5.035 61,180 -0.08(-1.63%)
Mar 28, 2003 5.025 5.118 5.025 5.118 93,019 +0.09(+1.88%)
Mar 27, 2003 4.966 5.025 4.948 5.023 35,896 +0.03(+0.55%)
Mar 26, 2003 5.094 5.094 4.996 4.996 76,163 -0.11(-2.23%)
Mar 25, 2003 5.102 5.111 5.078 5.110 46,509 +0.01(+0.16%)
Mar 24, 2003 5.110 5.110 5.065 5.102 42,451 -0.04(-0.72%)
Mar 21, 2003 5.134 5.159 5.124 5.139 80,533 -0.00(-0.03%)
Mar 20, 2003 5.126 5.142 5.052 5.140 56,810 +0.00(+0.00%)
Mar 19, 2003 5.134 5.150 5.113 5.140 61,180 +0.00(+0.00%)
Mar 18, 2003 5.156 5.158 5.110 5.140 74,914 -0.02(-0.43%)
Mar 17, 2003 5.110 5.185 5.110 5.163 83,967 +0.04(+0.72%)
Mar 14, 2003 5.086 5.164 5.078 5.126 95,204 +0.02(+0.47%)
Mar 13, 2003 5.100 5.102 5.046 5.102 51,816 +0.00(+0.03%)
Mar 12, 2003 5.142 5.142 5.068 5.100 37,769 -0.10(-1.85%)
Mar 11, 2003 5.236 5.236 5.174 5.196 35,584 -0.05(-0.89%)
Mar 10, 2003 5.238 5.262 5.191 5.243 61,180 -0.01(-0.21%)
Mar 07, 2003 5.254 5.262 5.230 5.254 32,150 -0.01(-0.27%)
Mar 06, 2003 5.278 5.278 5.254 5.268 58,683 -0.02(-0.33%)
Mar 05, 2003 5.260 5.286 5.252 5.286 76,475 +0.03(+0.58%)
Mar 04, 2003 5.248 5.268 5.246 5.256 58,059 +0.00(+0.03%)
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.