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 (%)
Feb 28, 2014 10.14 10.42 10.06 10.13 139,143 +0.04(+0.37%)
Feb 27, 2014 10.04 10.11 10.01 10.10 81,984 +0.02(+0.18%)
Feb 26, 2014 9.959 10.20 9.959 10.08 103,517 +0.06(+0.56%)
Feb 25, 2014 10.02 10.08 9.996 10.02 61,558 -0.04(-0.37%)
Feb 24, 2014 10.11 10.21 10.02 10.06 69,182 +0.04(+0.37%)
Feb 21, 2014 10.07 10.15 9.977 10.02 101,278 +0.02(+0.18%)
Feb 20, 2014 9.922 10.07 9.847 10.01 65,853 +0.12(+1.22%)
Feb 19, 2014 10.02 10.06 9.857 9.885 88,126 -0.19(-1.93%)
Feb 18, 2014 9.885 10.17 9.875 10.08 264,298 +0.17(+1.68%)
Feb 14, 2014 9.838 9.912 9.912 9.912 51,442 +0.08(+0.85%)
Feb 13, 2014 9.736 9.857 9.727 9.829 73,987 +0.09(+0.95%)
Feb 12, 2014 9.875 9.940 9.718 9.736 73,587 -0.10(-1.04%)
Feb 11, 2014 9.977 10.09 9.820 9.838 131,530 -0.12(-1.21%)
Feb 10, 2014 10.09 10.14 9.894 9.959 117,614 -0.13(-1.29%)
Feb 07, 2014 10.03 10.15 9.922 10.09 88,210 +0.06(+0.55%)
Feb 06, 2014 9.894 10.09 9.875 10.03 80,922 +0.13(+1.31%)
Feb 05, 2014 9.949 10.18 9.885 9.903 65,364 -0.12(-1.20%)
Feb 04, 2014 10.02 10.11 9.875 10.02 58,434 +0.02(+0.18%)
Feb 03, 2014 10.21 10.28 9.866 10.01 113,501 -0.19(-1.91%)
Jan 31, 2014 10.22 10.36 10.12 10.20 126,040 -0.23(-2.22%)
Jan 30, 2014 9.486 10.80 9.486 10.43 1,053,900 +1.16(+12.50%)
Jan 29, 2014 9.273 9.337 9.245 9.273 58,707 -0.03(-0.30%)
Jan 28, 2014 9.273 9.328 9.273 9.300 78,073 +0.03(+0.30%)
Jan 27, 2014 9.402 9.402 9.273 9.273 35,953 -0.07(-0.79%)
Jan 24, 2014 9.356 9.393 9.277 9.347 65,455 -0.04(-0.40%)
Jan 23, 2014 9.560 9.560 9.384 9.384 29,919 -0.25(-2.60%)
Jan 22, 2014 9.569 9.643 9.467 9.634 100,334 +0.06(+0.68%)
Jan 21, 2014 9.430 9.579 9.347 9.569 36,147 +0.22(+2.38%)
Jan 17, 2014 9.449 9.347 9.347 9.347 44,432 -0.14(-1.47%)
Jan 16, 2014 9.541 9.541 9.356 9.486 52,247 -0.06(-0.68%)
Jan 15, 2014 9.634 9.699 9.504 9.551 36,805 -0.08(-0.87%)
Jan 14, 2014 9.477 9.653 9.338 9.634 35,433 +0.18(+1.86%)
Jan 13, 2014 9.282 9.467 9.254 9.458 51,717 +0.11(+1.19%)
Jan 10, 2014 9.310 9.375 9.152 9.347 44,972 +0.06(+0.60%)
Jan 09, 2014 9.375 9.412 9.180 9.291 42,420 -0.07(-0.79%)
Jan 08, 2014 9.458 9.588 9.273 9.365 25,044 -0.07(-0.79%)
Jan 07, 2014 9.328 9.485 9.268 9.439 49,799 +0.13(+1.39%)
Jan 06, 2014 9.337 9.347 9.205 9.310 59,415 -0.01(-0.10%)
Jan 03, 2014 9.402 9.514 9.263 9.319 49,208 -0.09(-0.99%)
Jan 02, 2014 9.337 9.523 9.245 9.412 50,576 +0.00(+0.00%)
Dec 31, 2013 9.699 9.412 9.412 9.412 98,678 -0.26(-2.68%)
Dec 30, 2013 9.662 9.727 9.597 9.671 36,696 -0.03(-0.29%)
Dec 27, 2013 9.681 9.736 9.599 9.699 27,794 +0.07(+0.77%)
Dec 26, 2013 9.736 9.764 9.597 9.625 32,177 -0.14(-1.42%)
Dec 24, 2013 9.736 9.764 9.727 9.764 21,998 +0.05(+0.48%)
Dec 23, 2013 9.736 9.764 9.634 9.718 47,917 -0.02(-0.19%)
Dec 20, 2013 9.532 9.783 9.532 9.736 240,939 +0.27(+2.84%)
Dec 19, 2013 9.681 9.736 9.393 9.467 23,780 -0.26(-2.67%)
Dec 18, 2013 9.541 9.736 9.402 9.727 38,770 +0.23(+2.44%)
Dec 17, 2013 9.727 9.727 9.449 9.495 12,849 -0.20(-2.10%)
Dec 16, 2013 9.569 9.783 9.449 9.699 24,097 +0.15(+1.55%)
Dec 13, 2013 9.504 9.634 9.393 9.551 37,697 +0.06(+0.68%)
Dec 12, 2013 9.226 9.551 9.226 9.486 33,353 +0.24(+2.61%)
Dec 11, 2013 9.328 9.328 9.189 9.245 41,492 -0.06(-0.60%)
Dec 10, 2013 9.495 9.495 9.180 9.300 49,507 -0.24(-2.52%)
Dec 09, 2013 9.847 9.873 9.513 9.541 37,725 -0.25(-2.55%)
Dec 06, 2013 9.597 9.847 9.486 9.791 0 +0.32(+3.42%)
Dec 05, 2013 9.569 9.606 9.402 9.467 0 -0.09(-0.97%)
Dec 04, 2013 9.689 9.810 9.550 9.560 0 -0.16(-1.62%)
Dec 03, 2013 9.745 9.865 9.578 9.717 0 -0.03(-0.29%)
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.