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 (%)
Feb 27, 2004 7.445 7.516 7.396 7.424 147,956 -0.01(-0.11%)
Feb 26, 2004 7.368 7.437 7.336 7.432 80,221 +0.07(+1.00%)
Feb 25, 2004 7.360 7.360 7.232 7.359 72,417 -0.01(-0.11%)
Feb 24, 2004 7.264 7.394 7.250 7.367 147,332 +0.10(+1.41%)
Feb 23, 2004 7.368 7.399 7.237 7.264 98,325 -0.12(-1.61%)
Feb 20, 2004 7.545 7.545 7.303 7.383 160,130 -0.14(-1.85%)
Feb 19, 2004 7.460 7.543 7.413 7.522 125,794 +0.06(+0.84%)
Feb 18, 2004 7.601 7.686 7.458 7.460 168,558 -0.14(-1.85%)
Feb 17, 2004 7.545 7.686 7.530 7.601 133,910 +0.07(+0.89%)
Feb 13, 2004 7.548 7.617 7.490 7.533 146,708 -0.01(-0.19%)
Feb 12, 2004 7.601 7.620 7.535 7.548 87,088 -0.06(-0.80%)
Feb 11, 2004 7.497 7.633 7.485 7.609 203,831 +0.12(+1.65%)
Feb 10, 2004 7.368 7.485 7.332 7.485 114,245 +0.10(+1.39%)
Feb 09, 2004 7.424 7.424 7.312 7.383 154,512 -0.04(-0.60%)
Feb 06, 2004 7.384 7.428 7.360 7.428 68,984 +0.02(+0.24%)
Feb 05, 2004 7.317 7.416 7.279 7.410 106,441 +0.09(+1.27%)
Feb 04, 2004 7.533 7.533 7.293 7.317 181,044 -0.21(-2.77%)
Feb 03, 2004 7.545 7.545 7.460 7.525 127,355 -0.00(-0.02%)
Feb 02, 2004 7.633 7.633 7.464 7.527 228,178 -0.11(-1.39%)
Jan 30, 2004 7.649 7.673 7.613 7.633 168,558 -0.02(-0.21%)
Jan 29, 2004 7.743 7.745 7.625 7.649 218,189 -0.09(-1.22%)
Jan 28, 2004 7.849 7.881 7.716 7.743 172,616 -0.08(-1.04%)
Jan 27, 2004 7.826 7.881 7.794 7.825 214,756 -0.07(-0.83%)
Jan 26, 2004 8.057 8.059 7.833 7.891 394,239 -0.20(-2.46%)
Jan 23, 2004 8.097 8.132 8.033 8.089 188,848 +0.02(+0.20%)
Jan 22, 2004 7.919 8.107 7.900 8.073 219,438 +0.17(+2.13%)
Jan 21, 2004 7.737 7.905 7.698 7.905 210,073 +0.17(+2.17%)
Jan 20, 2004 7.711 7.737 7.689 7.737 129,228 +0.03(+0.33%)
Jan 16, 2004 7.793 7.841 7.705 7.711 105,193 -0.14(-1.76%)
Jan 15, 2004 7.689 7.873 7.658 7.849 322,134 +0.16(+2.08%)
Jan 14, 2004 7.761 7.769 7.625 7.689 95,204 -0.05(-0.62%)
Jan 13, 2004 7.833 7.833 7.671 7.737 121,112 -0.09(-1.13%)
Jan 12, 2004 7.863 7.879 7.769 7.825 118,927 -0.02(-0.29%)
Jan 09, 2004 7.849 7.956 7.833 7.847 88,025 -0.02(-0.31%)
Jan 08, 2004 7.849 7.908 7.830 7.871 153,575 +0.03(+0.43%)
Jan 07, 2004 7.839 7.851 7.770 7.838 119,863 +0.05(+0.68%)
Jan 06, 2004 7.855 7.855 7.785 7.785 52,128 -0.02(-0.31%)
Jan 05, 2004 7.809 7.839 7.767 7.809 115,805 +0.01(+0.10%)
Jan 02, 2004 7.865 7.926 7.794 7.801 68,359 -0.05(-0.61%)
Dec 31, 2003 7.913 7.913 7.847 7.849 91,770 -0.08(-1.01%)
Dec 30, 2003 7.849 7.929 7.830 7.929 63,989 +0.08(+1.02%)
Dec 29, 2003 7.689 7.849 7.649 7.849 169,182 +0.16(+2.08%)
Dec 26, 2003 7.769 7.801 7.689 7.689 22,162 -0.07(-0.95%)
Dec 24, 2003 7.761 7.783 7.761 7.762 8,115 -0.01(-0.12%)
Dec 23, 2003 7.700 7.796 7.700 7.772 113,620 +0.03(+0.35%)
Dec 22, 2003 7.742 7.745 7.670 7.745 115,805 +0.03(+0.42%)
Dec 19, 2003 7.617 7.713 7.599 7.713 100,822 +0.10(+1.26%)
Dec 18, 2003 7.562 7.687 7.562 7.617 178,547 +0.06(+0.74%)
Dec 17, 2003 7.641 7.641 7.529 7.561 107,065 -0.10(-1.36%)
Dec 16, 2003 7.673 7.708 7.569 7.665 176,986 -0.02(-0.29%)
Dec 15, 2003 7.857 7.857 7.686 7.687 121,736 -0.17(-2.12%)
Dec 12, 2003 7.804 7.887 7.804 7.854 70,857 +0.01(+0.16%)
Dec 11, 2003 7.846 7.878 7.825 7.841 126,731 -0.07(-0.91%)
Dec 10, 2003 7.961 7.961 7.894 7.913 54,313 -0.07(-0.84%)
Dec 09, 2003 8.009 8.064 7.987 7.980 90,834 -0.07(-0.86%)
Dec 08, 2003 7.969 8.040 7.905 8.049 240,039 +0.07(+0.88%)
Dec 05, 2003 7.910 7.955 7.910 7.979 60,556 +0.01(+0.16%)
Dec 04, 2003 7.833 7.966 7.810 7.966 118,303 +0.12(+1.49%)
Dec 03, 2003 8.083 8.121 7.929 7.849 102,383 -0.20(-2.51%)
Dec 02, 2003 7.849 8.025 7.849 8.051 222,559 +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.