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 (%)
Nov 30, 2010 6.368 6.578 6.286 6.441 102,051 +0.00(+0.00%)
Nov 29, 2010 6.159 6.441 6.150 6.441 80,001 +0.25(+3.97%)
Nov 26, 2010 6.195 6.241 6.095 6.195 21,977 -0.04(-0.58%)
Nov 24, 2010 6.004 6.232 6.232 6.232 101,711 +0.26(+4.43%)
Nov 23, 2010 5.840 6.059 5.840 5.967 165,690 +0.06(+1.08%)
Nov 22, 2010 5.858 5.999 5.740 5.904 31,110 +0.04(+0.62%)
Nov 19, 2010 5.922 5.967 5.685 5.867 119,177 -0.05(-0.77%)
Nov 18, 2010 5.822 6.081 5.740 5.913 94,404 +0.15(+2.53%)
Nov 17, 2010 5.949 6.127 5.740 5.767 108,590 -0.14(-2.31%)
Nov 16, 2010 6.377 6.377 5.858 5.904 138,543 -0.50(-7.82%)
Nov 15, 2010 6.505 6.526 6.377 6.405 30,478 -0.07(-1.13%)
Nov 12, 2010 6.505 6.569 6.414 6.478 38,910 -0.06(-0.97%)
Nov 11, 2010 6.487 6.655 6.487 6.541 56,836 +0.04(+0.56%)
Nov 10, 2010 6.423 6.541 6.405 6.505 61,965 +0.08(+1.28%)
Nov 09, 2010 6.359 6.469 6.350 6.423 111,439 +0.09(+1.44%)
Nov 08, 2010 6.377 6.414 6.159 6.332 88,346 -0.08(-1.28%)
Nov 05, 2010 6.359 6.459 6.359 6.414 166,444 +0.04(+0.57%)
Nov 04, 2010 6.423 6.551 6.359 6.377 100,048 +0.02(+0.29%)
Nov 03, 2010 6.469 6.478 6.241 6.359 96,756 -0.13(-1.97%)
Nov 02, 2010 6.459 6.897 6.405 6.487 121,711 +0.08(+1.28%)
Nov 01, 2010 6.787 6.833 6.213 6.405 283,375 -0.34(-5.00%)
Oct 29, 2010 7.507 7.562 6.642 6.742 378,511 -0.82(-10.84%)
Oct 28, 2010 7.607 7.658 7.243 7.562 129,308 +0.03(+0.36%)
Oct 27, 2010 7.562 7.607 7.471 7.535 54,629 -0.28(-3.61%)
Oct 25, 2010 7.881 8.008 7.790 7.817 15,541 -0.02(-0.23%)
Oct 22, 2010 7.899 7.908 7.671 7.835 64,071 +0.00(+0.00%)
Oct 21, 2010 8.382 8.409 7.607 7.835 127,141 -0.49(-5.91%)
Oct 20, 2010 8.482 8.600 8.318 8.327 38,308 -0.15(-1.72%)
Oct 19, 2010 8.409 8.646 8.373 8.473 56,825 -0.05(-0.64%)
Oct 18, 2010 8.373 8.546 8.309 8.528 35,864 +0.15(+1.74%)
Oct 15, 2010 8.783 8.856 8.327 8.382 119,893 -0.30(-3.46%)
Oct 14, 2010 8.801 8.956 8.537 8.682 38,813 -0.15(-1.75%)
Oct 13, 2010 8.509 8.865 8.272 8.837 142,096 +0.24(+2.75%)
Oct 12, 2010 8.400 8.619 8.118 8.600 63,313 +0.15(+1.83%)
Oct 11, 2010 8.409 8.473 8.154 8.446 33,209 +0.01(+0.11%)
Oct 08, 2010 8.190 8.518 8.190 8.436 51,700 +0.15(+1.87%)
Oct 07, 2010 8.291 8.291 8.081 8.282 57,426 +0.05(+0.66%)
Oct 06, 2010 8.218 8.291 8.027 8.227 88,168 -0.04(-0.44%)
Oct 05, 2010 7.735 8.263 7.607 8.263 89,480 +0.59(+7.72%)
Oct 04, 2010 7.699 7.699 7.498 7.671 66,459 -0.06(-0.82%)
Oct 01, 2010 7.890 7.908 7.708 7.735 71,361 -0.08(-1.05%)
Sep 30, 2010 8.145 8.145 7.799 7.817 83,966 -0.15(-1.94%)
Sep 29, 2010 7.926 7.981 7.714 7.972 51,584 +0.00(+0.00%)
Sep 28, 2010 7.954 8.072 7.699 7.972 40,924 +0.06(+0.81%)
Sep 27, 2010 7.954 8.072 7.899 7.908 41,153 -0.02(-0.23%)
Sep 24, 2010 7.689 7.926 7.680 7.926 73,170 +0.35(+4.57%)
Sep 23, 2010 7.771 7.981 7.553 7.580 47,490 -0.26(-3.26%)
Sep 22, 2010 8.072 8.282 7.799 7.835 34,132 -0.24(-2.93%)
Sep 21, 2010 8.081 8.318 8.017 8.072 55,833 +0.05(+0.68%)
Sep 20, 2010 7.899 8.017 7.699 8.017 93,839 +0.15(+1.97%)
Sep 17, 2010 7.762 7.954 7.580 7.863 115,318 -0.05(-0.69%)
Sep 15, 2010 7.899 7.954 7.790 7.917 36,722 -0.04(-0.46%)
Sep 14, 2010 8.108 8.108 7.781 7.954 49,235 -0.14(-1.69%)
Sep 13, 2010 7.981 8.200 7.981 8.090 110,098 +0.19(+2.42%)
Sep 10, 2010 8.017 8.063 7.853 7.899 52,855 -0.09(-1.14%)
Sep 09, 2010 8.163 8.163 7.881 7.990 28,667 -0.05(-0.57%)
Sep 08, 2010 7.981 8.181 7.981 8.035 37,353 +0.09(+1.15%)
Sep 07, 2010 8.227 8.399 7.908 7.944 71,728 -0.35(-4.28%)
Sep 03, 2010 8.136 8.336 8.063 8.299 103,430 +0.23(+2.82%)
Sep 02, 2010 8.172 8.172 8.008 8.072 48,156 +0.04(+0.45%)
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.