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 (%)
Oct 31, 2003 7.812 7.899 7.809 7.809 68,672 -0.05(-0.63%)
Oct 30, 2003 7.849 7.859 7.849 7.859 40,266 +0.07(+0.88%)
Oct 29, 2003 7.705 7.788 7.705 7.790 51,191 +0.08(+0.98%)
Oct 28, 2003 7.691 7.729 7.687 7.714 57,746 +0.03(+0.35%)
Oct 27, 2003 7.546 7.735 7.546 7.687 117,366 +0.14(+1.89%)
Oct 24, 2003 7.537 7.577 7.505 7.545 67,735 +0.00(+0.04%)
Oct 23, 2003 7.545 7.567 7.477 7.541 49,318 -0.02(-0.25%)
Oct 22, 2003 7.545 7.641 7.506 7.561 164,812 +0.02(+0.21%)
Oct 21, 2003 7.464 7.565 7.464 7.545 67,735 +0.07(+0.96%)
Oct 20, 2003 7.469 7.493 7.460 7.472 32,775 -0.02(-0.26%)
Oct 17, 2003 7.545 7.548 7.452 7.492 50,879 -0.02(-0.23%)
Oct 16, 2003 7.514 7.533 7.501 7.509 34,648 -0.04(-0.51%)
Oct 15, 2003 7.569 7.593 7.522 7.548 42,139 -0.02(-0.28%)
Oct 14, 2003 7.513 7.569 7.453 7.569 67,111 +0.06(+0.75%)
Oct 13, 2003 7.424 7.513 7.413 7.513 55,249 +0.12(+1.60%)
Oct 10, 2003 7.370 7.392 7.306 7.394 97,389 -0.04(-0.52%)
Oct 09, 2003 7.368 7.484 7.352 7.432 73,666 +0.08(+1.05%)
Oct 08, 2003 7.524 7.524 7.341 7.356 71,481 -0.15(-1.99%)
Oct 07, 2003 7.328 7.521 7.328 7.505 120,176 +0.19(+2.54%)
Oct 06, 2003 7.210 7.312 7.210 7.319 85,215 +0.10(+1.38%)
Oct 03, 2003 7.248 7.288 7.208 7.219 110,187 -0.02(-0.22%)
Oct 02, 2003 7.208 7.248 7.183 7.235 58,059 -0.01(-0.18%)
Oct 01, 2003 7.040 7.280 7.040 7.248 155,448 +0.21(+3.05%)
Sep 30, 2003 7.080 7.125 6.976 7.034 64,614 -0.06(-0.88%)
Sep 29, 2003 7.016 7.086 6.970 7.096 98,950 +0.08(+1.14%)
Sep 26, 2003 7.072 7.072 7.016 7.016 107,378 -0.06(-0.86%)
Sep 25, 2003 7.251 7.251 7.051 7.077 135,783 -0.18(-2.47%)
Sep 24, 2003 7.378 7.378 7.256 7.256 68,672 -0.12(-1.67%)
Sep 23, 2003 7.200 7.248 7.200 7.380 45,885 +0.19(+2.65%)
Sep 22, 2003 7.250 7.250 7.187 7.189 157,945 -0.11(-1.47%)
Sep 19, 2003 7.208 7.397 7.208 7.296 131,413 +0.04(+0.57%)
Sep 18, 2003 7.256 7.367 7.223 7.255 284,364 +0.01(+0.13%)
Sep 17, 2003 7.195 7.282 7.183 7.245 94,267 +0.04(+0.62%)
Sep 16, 2003 7.125 7.200 7.128 7.200 164,188 +0.08(+1.06%)
Sep 15, 2003 7.165 7.192 7.112 7.125 60,244 -0.04(-0.49%)
Sep 12, 2003 7.168 7.168 7.086 7.160 119,863 -0.02(-0.22%)
Sep 11, 2003 7.040 7.176 7.024 7.176 54,001 +0.07(+0.99%)
Sep 10, 2003 7.256 7.256 7.104 7.106 78,348 -0.18(-2.51%)
Sep 09, 2003 7.304 7.322 7.263 7.288 44,948 +0.01(+0.09%)
Sep 08, 2003 7.216 7.307 7.208 7.282 143,274 +0.07(+0.91%)
Sep 05, 2003 7.258 7.266 7.216 7.216 89,897 -0.06(-0.79%)
Sep 04, 2003 7.368 7.424 7.274 7.274 106,753 -0.09(-1.18%)
Sep 03, 2003 7.144 7.360 7.128 7.360 131,413 +0.21(+2.96%)
Sep 02, 2003 7.024 7.152 7.011 7.149 73,042 +0.13(+1.89%)
Aug 29, 2003 7.043 7.066 7.016 7.016 98,013 -0.03(-0.39%)
Aug 28, 2003 7.016 7.064 6.992 7.043 63,365 +0.05(+0.73%)
Aug 27, 2003 6.928 7.022 6.902 6.992 77,099 +0.10(+1.49%)
Aug 26, 2003 6.816 6.897 6.761 6.889 84,591 +0.07(+1.08%)
Aug 25, 2003 6.857 6.857 6.769 6.816 101,759 -0.03(-0.37%)
Aug 22, 2003 7.168 7.184 6.841 6.841 338,365 -0.31(-4.28%)
Aug 21, 2003 7.090 7.155 7.056 7.147 86,776 +0.10(+1.36%)
Aug 20, 2003 6.952 7.067 6.936 7.051 49,943 +0.09(+1.36%)
Aug 19, 2003 6.872 6.968 6.856 6.957 251,901 +0.09(+1.35%)
Aug 18, 2003 6.816 6.864 6.792 6.864 128,603 +0.06(+0.94%)
Aug 15, 2003 6.760 6.803 6.739 6.800 37,457 +0.05(+0.69%)
Aug 14, 2003 6.672 6.768 6.672 6.753 85,840 +0.11(+1.66%)
Aug 13, 2003 6.615 6.659 6.614 6.643 107,690 +0.06(+0.90%)
Aug 12, 2003 6.543 6.583 6.543 6.583 171,992 +0.05(+0.74%)
Aug 11, 2003 6.519 6.569 6.519 6.535 118,927 +0.00(+0.05%)
Aug 08, 2003 6.511 6.551 6.499 6.532 34,960 +0.03(+0.44%)
Aug 07, 2003 6.567 6.567 6.471 6.503 159,506 -0.07(-1.02%)
Aug 06, 2003 6.487 6.619 6.487 6.571 116,430 +0.08(+1.28%)
Aug 05, 2003 6.491 6.534 6.447 6.487 83,342 -0.00(-0.05%)
Aug 04, 2003 6.551 6.551 6.438 6.491 101,759 -0.08(-1.22%)
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.