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 (%)
Jun 30, 2014 10.27 10.42 10.20 10.40 153,595 +0.13(+1.27%)
Jun 27, 2014 10.24 10.39 10.20 10.27 1,364,566 -0.03(-0.27%)
Jun 26, 2014 10.40 10.40 10.21 10.30 448,522 -0.06(-0.63%)
Jun 25, 2014 10.28 10.41 10.21 10.37 1,813,263 +0.01(+0.09%)
Jun 24, 2014 10.45 10.65 10.31 10.36 775,538 -0.13(-1.24%)
Jun 23, 2014 10.51 10.65 10.43 10.49 291,598 -0.05(-0.44%)
Jun 20, 2014 10.54 10.58 10.46 10.53 745,484 -0.01(-0.09%)
Jun 19, 2014 10.50 10.59 10.41 10.54 235,143 +0.02(+0.18%)
Jun 18, 2014 10.36 10.54 10.32 10.52 167,254 +0.16(+1.52%)
Jun 17, 2014 10.63 10.68 10.35 10.37 242,785 -0.30(-2.79%)
Jun 16, 2014 10.63 10.77 10.62 10.66 221,235 +0.02(+0.17%)
Jun 13, 2014 10.78 10.78 10.61 10.65 240,212 -0.11(-1.04%)
Jun 12, 2014 10.73 10.78 10.68 10.76 133,174 +0.04(+0.35%)
Jun 11, 2014 10.68 10.75 10.59 10.72 218,721 +0.03(+0.26%)
Jun 10, 2014 10.21 10.71 10.13 10.69 744,476 +0.66(+6.57%)
Jun 06, 2014 10.03 10.12 9.940 10.03 122,542 +0.06(+0.56%)
Jun 05, 2014 9.931 10.02 9.857 9.977 140,488 +0.06(+0.56%)
Jun 04, 2014 9.866 9.931 9.847 9.921 82,870 +0.01(+0.09%)
Jun 03, 2014 9.921 10.05 9.875 9.912 146,471 -0.01(-0.09%)
Jun 02, 2014 9.875 10.04 9.717 9.921 85,193 +0.06(+0.66%)
May 30, 2014 9.838 9.921 9.745 9.857 169,303 +0.06(+0.57%)
May 29, 2014 9.884 9.884 9.764 9.801 127,962 -0.06(-0.57%)
May 28, 2014 9.884 9.921 9.773 9.857 58,246 -0.06(-0.56%)
May 27, 2014 9.727 10.03 9.594 9.912 140,735 +0.19(+1.91%)
May 23, 2014 9.754 9.727 9.727 9.727 383,360 -0.06(-0.66%)
May 22, 2014 9.847 9.866 9.689 9.792 518,739 -0.08(-0.85%)
May 21, 2014 9.847 9.940 9.671 9.875 99,057 +0.08(+0.85%)
May 20, 2014 9.727 9.894 9.628 9.792 430,483 +0.05(+0.52%)
May 19, 2014 9.689 9.847 9.662 9.741 116,566 +0.05(+0.53%)
May 16, 2014 9.569 9.699 9.560 9.689 336,161 +0.09(+0.97%)
May 15, 2014 9.689 9.707 9.541 9.597 145,286 -0.11(-1.15%)
May 14, 2014 9.829 9.847 9.652 9.708 150,338 -0.08(-0.85%)
May 13, 2014 9.977 9.977 9.699 9.792 146,992 -0.19(-1.86%)
May 12, 2014 9.847 10.10 9.847 9.977 164,325 +0.17(+1.70%)
May 09, 2014 9.560 9.810 9.560 9.810 317,355 +0.21(+2.22%)
May 08, 2014 9.792 9.792 9.541 9.597 297,817 -0.19(-1.99%)
May 07, 2014 9.699 9.792 9.606 9.792 186,816 +0.09(+0.96%)
May 06, 2014 9.894 9.986 9.699 9.699 244,010 -0.24(-2.43%)
May 05, 2014 9.968 9.996 9.931 9.940 105,134 -0.06(-0.56%)
May 02, 2014 9.977 10.13 9.949 9.996 89,576 +0.02(+0.19%)
May 01, 2014 10.14 10.18 9.903 9.977 157,366 -0.20(-2.01%)
Apr 30, 2014 9.977 10.26 9.931 10.18 162,273 +0.19(+1.95%)
Apr 29, 2014 10.09 10.20 9.977 9.986 75,432 -0.02(-0.19%)
Apr 28, 2014 10.04 10.15 9.875 10.01 112,110 +0.05(+0.47%)
Apr 25, 2014 9.931 10.01 9.894 9.959 133,205 -0.02(-0.19%)
Apr 24, 2014 9.949 10.02 9.921 9.977 279,082 +0.09(+0.94%)
Apr 23, 2014 9.959 10.14 9.847 9.884 149,274 -0.11(-1.11%)
Apr 22, 2014 10.01 10.07 9.940 9.996 147,815 -0.04(-0.37%)
Apr 21, 2014 9.977 10.04 9.921 10.03 283,667 +0.02(+0.19%)
Apr 17, 2014 9.996 10.01 10.01 10.01 41,805 +0.00(+0.00%)
Apr 16, 2014 10.01 10.01 9.866 10.01 72,614 +0.08(+0.84%)
Apr 15, 2014 10.02 10.02 9.810 9.931 63,306 -0.08(-0.83%)
Apr 14, 2014 9.977 10.06 9.857 10.01 81,774 +0.16(+1.60%)
Apr 11, 2014 9.819 9.966 9.792 9.857 105,517 -0.08(-0.84%)
Apr 10, 2014 10.03 10.03 9.792 9.940 109,189 -0.11(-1.11%)
Apr 09, 2014 10.10 10.10 9.931 10.05 73,577 -0.02(-0.18%)
Apr 08, 2014 10.02 10.14 9.986 10.07 93,286 +0.02(+0.19%)
Apr 07, 2014 10.02 10.13 9.903 10.05 66,610 +0.02(+0.18%)
Apr 04, 2014 10.28 10.28 9.959 10.03 204,633 -0.18(-1.73%)
Apr 03, 2014 10.38 10.38 10.14 10.21 50,815 -0.18(-1.70%)
Apr 02, 2014 10.16 10.39 10.13 10.39 133,353 +0.22(+2.19%)
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.