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

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 7.290 7.570 7.230 7.530 167,094 +0.15(+2.03%)
Oct 29, 2009 7.340 7.450 7.210 7.380 68,415 +0.16(+2.22%)
Oct 28, 2009 6.990 7.470 6.920 7.220 92,152 +0.24(+3.44%)
Oct 27, 2009 7.130 7.453 6.970 6.980 207,850 -0.14(-1.97%)
Oct 26, 2009 7.310 7.720 7.000 7.120 166,567 -0.17(-2.33%)
Oct 23, 2009 7.143 7.580 7.070 7.290 192,100 -0.18(-2.41%)
Oct 22, 2009 7.400 7.720 7.250 7.470 98,641 +0.12(+1.63%)
Oct 21, 2009 7.290 7.480 7.140 7.350 160,033 +0.05(+0.68%)
Oct 20, 2009 7.360 7.600 7.230 7.300 79,010 -0.31(-4.07%)
Oct 19, 2009 7.430 7.930 7.350 7.610 59,007 +0.20(+2.70%)
Oct 16, 2009 7.290 7.430 7.290 7.410 33,325 +0.04(+0.54%)
Oct 15, 2009 7.480 7.640 7.350 7.370 44,599 -0.30(-3.91%)
Oct 14, 2009 7.710 7.720 7.560 7.670 55,101 +0.10(+1.32%)
Oct 13, 2009 7.510 7.660 7.500 7.570 26,205 +0.07(+0.93%)
Oct 12, 2009 7.500 7.759 7.380 7.500 104,357 +0.05(+0.67%)
Oct 09, 2009 7.630 7.740 7.410 7.450 101,204 -0.27(-3.50%)
Oct 08, 2009 7.740 7.790 7.600 7.720 154,733 -0.07(-0.90%)
Oct 07, 2009 7.850 7.890 7.630 7.790 38,647 -0.08(-1.02%)
Oct 06, 2009 7.740 8.230 7.700 7.870 167,301 +0.16(+2.08%)
Oct 05, 2009 7.720 7.950 7.600 7.710 126,361 +0.04(+0.52%)
Oct 02, 2009 7.600 7.850 7.600 7.670 115,098 +0.05(+0.66%)
Oct 01, 2009 7.810 7.920 7.600 7.620 72,664 -0.27(-3.42%)
Sep 30, 2009 8.020 8.020 7.800 7.890 171,107 -0.13(-1.62%)
Sep 29, 2009 7.840 8.065 7.830 8.020 108,456 +0.15(+1.91%)
Sep 28, 2009 7.930 8.040 7.730 7.870 99,694 -0.02(-0.25%)
Sep 25, 2009 7.900 8.150 7.750 7.890 71,626 -0.02(-0.25%)
Sep 24, 2009 8.050 8.276 7.780 7.910 87,640 -0.10(-1.25%)
Sep 23, 2009 8.190 8.280 8.010 8.010 105,825 -0.12(-1.48%)
Sep 22, 2009 7.900 8.170 7.870 8.130 112,518 +0.27(+3.44%)
Sep 21, 2009 7.810 8.010 7.752 7.860 53,044 -0.08(-1.01%)
Sep 18, 2009 7.750 7.970 7.730 7.940 94,592 +0.13(+1.66%)
Sep 17, 2009 7.940 8.100 7.750 7.810 38,857 -0.17(-2.13%)
Sep 16, 2009 7.800 8.080 7.490 7.980 100,256 +0.19(+2.44%)
Sep 15, 2009 7.885 7.980 7.650 7.790 61,906 -0.11(-1.39%)
Sep 14, 2009 8.100 8.100 7.720 7.900 79,783 -0.29(-3.54%)
Sep 11, 2009 7.930 8.250 7.640 8.190 76,957 +0.33(+4.20%)
Sep 10, 2009 7.800 7.940 7.650 7.860 63,084 +0.06(+0.77%)
Sep 09, 2009 7.920 7.950 7.740 7.800 101,770 -0.14(-1.76%)
Sep 08, 2009 7.980 8.010 7.720 7.940 85,474 +0.02(+0.25%)
Sep 04, 2009 8.000 8.200 7.900 7.920 33,472 -0.01(-0.13%)
Sep 03, 2009 8.000 8.160 7.800 7.930 55,920 -0.03(-0.38%)
Sep 02, 2009 7.980 8.160 7.860 7.960 62,785 -0.03(-0.38%)
Sep 01, 2009 8.250 8.580 7.820 7.990 275,014 -0.37(-4.43%)
Aug 31, 2009 8.220 8.580 8.160 8.360 881,208 -0.07(-0.83%)
Aug 28, 2009 8.730 8.890 8.200 8.430 327,084 -0.37(-4.20%)
Aug 27, 2009 8.360 8.890 8.170 8.800 244,560 +0.31(+3.65%)
Aug 26, 2009 8.500 8.500 7.855 8.490 190,197 -0.03(-0.35%)
Aug 25, 2009 8.330 8.590 7.870 8.520 176,416 +0.23(+2.77%)
Aug 24, 2009 8.450 8.450 8.201 8.290 72,451 -0.03(-0.36%)
Aug 21, 2009 8.250 8.375 8.160 8.320 157,376 +0.20(+2.46%)
Aug 20, 2009 8.040 8.180 7.510 8.120 67,315 +0.15(+1.88%)
Aug 19, 2009 7.620 8.000 7.500 7.970 87,949 +0.05(+0.63%)
Aug 18, 2009 7.970 8.000 7.800 7.920 114,896 +0.00(+0.00%)
Aug 17, 2009 8.150 8.150 7.630 7.920 118,364 -0.41(-4.92%)
Aug 14, 2009 8.250 8.410 7.620 8.330 141,821 +0.05(+0.60%)
Aug 13, 2009 8.130 8.440 7.880 8.280 211,150 +0.36(+4.55%)
Aug 12, 2009 8.110 8.250 7.660 7.920 187,940 -0.23(-2.82%)
Aug 11, 2009 8.350 8.450 8.020 8.150 147,082 -0.24(-2.86%)
Aug 10, 2009 8.090 8.450 7.800 8.390 307,582 +0.86(+11.42%)
Aug 07, 2009 7.350 7.760 7.350 7.530 112,711 +0.18(+2.45%)
Aug 06, 2009 7.710 7.710 7.300 7.350 118,656 -0.29(-3.80%)
Aug 05, 2009 7.750 7.880 7.250 7.640 122,424 -0.01(-0.13%)
Aug 04, 2009 7.400 7.700 7.310 7.650 464,672 +0.46(+6.40%)
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.