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 (%)
Jan 31, 2013 7.968 8.199 7.864 8.171 42,069 +0.20(+2.55%)
Jan 30, 2013 8.153 8.171 7.876 7.968 26,594 -0.19(-2.38%)
Jan 29, 2013 8.033 8.171 7.848 8.162 61,942 +0.08(+1.03%)
Jan 28, 2013 7.996 8.079 7.903 8.079 46,468 +0.09(+1.16%)
Jan 25, 2013 8.014 8.014 7.903 7.986 19,607 +0.01(+0.12%)
Jan 24, 2013 7.968 8.060 7.894 7.977 21,281 +0.00(+0.00%)
Jan 23, 2013 8.273 8.273 7.746 7.977 84,110 -0.28(-3.36%)
Jan 22, 2013 8.143 8.291 8.143 8.254 51,616 +0.07(+0.90%)
Jan 18, 2013 8.162 8.217 8.097 8.180 50,895 -0.02(-0.23%)
Jan 17, 2013 8.005 8.199 7.986 8.199 183,848 +0.22(+2.78%)
Jan 16, 2013 8.125 8.171 7.913 7.977 110,828 -0.18(-2.15%)
Jan 15, 2013 8.079 8.162 8.051 8.153 62,463 +0.05(+0.57%)
Jan 14, 2013 8.116 8.217 8.079 8.106 37,366 -0.06(-0.68%)
Jan 11, 2013 8.143 8.171 7.959 8.162 52,489 +0.06(+0.68%)
Jan 10, 2013 8.079 8.125 7.691 8.106 55,111 +0.05(+0.57%)
Jan 09, 2013 8.014 8.106 7.894 8.060 36,315 +0.09(+1.16%)
Jan 08, 2013 8.051 8.097 7.885 7.968 48,743 -0.06(-0.69%)
Jan 07, 2013 7.949 8.079 7.876 8.023 33,908 +0.02(+0.23%)
Jan 04, 2013 8.051 8.051 7.885 8.005 43,393 +0.03(+0.35%)
Jan 03, 2013 8.033 8.070 7.857 7.977 32,043 -0.06(-0.80%)
Jan 02, 2013 7.940 8.070 7.885 8.042 203,002 +0.15(+1.87%)
Dec 31, 2012 7.479 7.894 7.479 7.894 28,121 +0.44(+5.95%)
Dec 28, 2012 7.525 7.562 7.349 7.451 26,898 -0.10(-1.34%)
Dec 27, 2012 7.645 7.645 7.331 7.552 32,349 -0.06(-0.85%)
Dec 26, 2012 7.682 7.719 7.599 7.617 27,518 -0.10(-1.32%)
Dec 24, 2012 7.783 7.783 7.580 7.719 7,740 -0.10(-1.30%)
Dec 21, 2012 7.839 7.866 7.654 7.820 165,239 +0.02(+0.24%)
Dec 20, 2012 7.728 7.866 7.617 7.802 42,114 +0.06(+0.72%)
Dec 19, 2012 7.525 7.756 7.525 7.746 33,209 +0.15(+1.94%)
Dec 18, 2012 7.377 7.599 7.349 7.599 62,029 +0.21(+2.88%)
Dec 17, 2012 7.312 7.451 7.275 7.386 62,235 +0.10(+1.39%)
Dec 14, 2012 7.386 7.432 7.257 7.285 69,293 -0.15(-1.99%)
Dec 13, 2012 7.386 7.432 7.345 7.432 61,316 +0.04(+0.50%)
Dec 12, 2012 7.516 7.516 7.359 7.396 63,583 -0.08(-1.11%)
Dec 11, 2012 7.543 7.543 7.423 7.479 68,611 +0.02(+0.25%)
Dec 10, 2012 7.525 7.525 7.386 7.460 102,208 -0.03(-0.37%)
Dec 07, 2012 7.562 7.562 7.423 7.488 43,337 -0.01(-0.12%)
Dec 06, 2012 7.525 7.525 7.386 7.497 64,572 -0.01(-0.12%)
Dec 05, 2012 7.543 7.571 7.423 7.506 21,427 +0.02(+0.25%)
Dec 04, 2012 7.525 7.571 7.276 7.488 48,730 +0.24(+3.31%)
Nov 30, 2012 7.230 7.322 7.147 7.248 50,444 +0.06(+0.77%)
Nov 29, 2012 7.405 7.479 7.156 7.193 46,367 -0.12(-1.64%)
Nov 28, 2012 6.455 7.340 6.455 7.313 19,596 +0.07(+1.02%)
Nov 27, 2012 7.184 7.340 7.184 7.239 25,799 +0.06(+0.90%)
Nov 26, 2012 7.101 7.184 6.990 7.174 68,528 +0.04(+0.52%)
Nov 23, 2012 7.137 7.156 7.027 7.137 18,480 +0.02(+0.26%)
Nov 21, 2012 7.018 7.147 6.990 7.119 11,916 +0.10(+1.45%)
Nov 20, 2012 6.861 7.036 6.769 7.018 31,236 +0.12(+1.74%)
Nov 19, 2012 6.695 6.925 6.695 6.898 59,147 +0.20(+3.03%)
Nov 16, 2012 6.630 6.815 6.455 6.695 80,722 +0.01(+0.14%)
Nov 15, 2012 6.778 6.852 6.667 6.686 57,892 -0.11(-1.63%)
Nov 14, 2012 7.027 7.027 6.769 6.796 47,309 -0.23(-3.28%)
Nov 13, 2012 7.018 7.110 6.898 7.027 33,651 -0.09(-1.30%)
Nov 12, 2012 7.137 7.137 6.870 7.119 15,801 +0.03(+0.39%)
Nov 09, 2012 7.230 7.276 7.054 7.091 27,824 -0.14(-1.91%)
Nov 08, 2012 7.267 7.322 7.211 7.230 75,511 -0.03(-0.38%)
Nov 07, 2012 7.617 7.626 7.239 7.257 179,131 -0.49(-6.31%)
Nov 06, 2012 7.562 7.774 7.433 7.746 80,832 +0.23(+3.07%)
Nov 05, 2012 7.626 7.681 7.469 7.516 41,984 -0.14(-1.81%)
Nov 02, 2012 7.930 7.930 7.469 7.654 78,025 -0.25(-3.15%)
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.