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 (%)
Aug 31, 2010 7.562 7.917 7.553 7.844 108,273 +0.32(+4.23%)
Aug 30, 2010 7.671 8.149 7.508 7.526 93,661 -0.11(-1.43%)
Aug 27, 2010 7.426 7.653 7.353 7.635 86,893 +0.28(+3.84%)
Aug 26, 2010 7.462 7.498 7.280 7.353 41,389 -0.11(-1.46%)
Aug 25, 2010 7.280 7.489 7.280 7.462 70,801 +0.18(+2.50%)
Aug 24, 2010 7.307 7.362 7.207 7.280 66,171 -0.09(-1.23%)
Aug 23, 2010 7.353 7.908 7.353 7.371 94,680 +0.16(+2.27%)
Aug 20, 2010 7.353 7.353 7.135 7.207 100,004 -0.15(-1.98%)
Aug 19, 2010 7.508 7.580 7.326 7.353 99,911 -0.17(-2.30%)
Aug 18, 2010 7.408 7.535 7.289 7.526 64,633 +0.14(+1.85%)
Aug 17, 2010 7.489 7.535 7.362 7.389 72,192 -0.08(-1.10%)
Aug 16, 2010 7.362 7.590 7.326 7.471 41,803 +0.05(+0.74%)
Aug 13, 2010 7.480 7.535 7.307 7.417 83,211 -0.11(-1.45%)
Aug 12, 2010 7.599 7.699 7.426 7.526 99,833 -0.16(-2.13%)
Aug 11, 2010 7.653 7.753 7.640 7.690 125,078 -0.05(-0.71%)
Aug 10, 2010 7.808 8.026 7.735 7.744 36,679 -0.16(-2.07%)
Aug 09, 2010 7.790 7.935 7.609 7.908 67,885 +0.17(+2.24%)
Aug 06, 2010 7.708 7.844 7.544 7.735 158,431 -0.04(-0.47%)
Aug 05, 2010 7.963 7.990 7.762 7.772 90,080 -0.22(-2.73%)
Aug 04, 2010 8.090 8.090 7.963 7.990 51,826 -0.08(-1.01%)
Aug 03, 2010 8.081 8.208 7.926 8.072 70,712 -0.02(-0.23%)
Aug 02, 2010 8.117 8.199 7.972 8.090 134,611 +0.06(+0.79%)
Jul 30, 2010 8.081 8.304 7.990 8.026 536,009 -0.15(-1.89%)
Jul 29, 2010 8.208 8.327 8.108 8.181 130,722 +0.04(+0.45%)
Jul 28, 2010 8.190 8.445 8.008 8.145 111,547 -0.06(-0.78%)
Jul 27, 2010 8.272 8.445 8.199 8.208 127,896 +0.03(+0.33%)
Jul 26, 2010 8.090 8.208 8.090 8.181 105,049 +0.17(+2.16%)
Jul 23, 2010 7.790 8.126 7.781 8.008 336,660 +0.13(+1.62%)
Jul 22, 2010 8.054 8.090 7.681 7.881 1,103,784 -0.47(-5.66%)
Jul 21, 2010 8.809 8.832 8.336 8.354 86,767 -0.37(-4.28%)
Jul 20, 2010 8.436 8.754 8.399 8.727 89,370 +0.20(+2.35%)
Jul 19, 2010 8.727 8.745 8.399 8.527 63,064 +0.05(+0.54%)
Jul 16, 2010 8.672 8.672 8.418 8.481 101,138 -0.25(-2.92%)
Jul 15, 2010 8.909 8.909 8.536 8.736 98,597 -0.16(-1.84%)
Jul 14, 2010 9.000 9.000 8.827 8.900 78,960 -0.11(-1.21%)
Jul 13, 2010 9.018 9.100 8.918 9.009 151,527 +0.11(+1.23%)
Jul 12, 2010 8.964 8.991 8.873 8.900 38,215 -0.09(-1.01%)
Jul 09, 2010 8.982 9.100 8.945 8.991 80,954 -0.01(-0.10%)
Jul 08, 2010 9.046 9.228 8.882 9.000 131,089 -0.02(-0.20%)
Jul 07, 2010 9.027 9.191 8.873 9.018 191,929 +0.00(+0.00%)
Jul 06, 2010 9.055 9.173 8.955 9.018 83,225 +0.05(+0.51%)
Jul 02, 2010 9.082 9.200 8.873 8.973 65,193 -0.03(-0.30%)
Jul 01, 2010 9.237 9.482 8.873 9.000 116,926 -0.18(-1.98%)
Jun 30, 2010 9.455 9.701 9.164 9.182 48,899 -0.25(-2.70%)
Jun 29, 2010 9.764 9.846 9.328 9.437 105,197 -0.57(-5.73%)
Jun 25, 2010 9.683 10.06 9.573 10.01 1,128,766 +0.40(+4.17%)
Jun 24, 2010 9.573 9.783 9.510 9.610 59,112 -0.05(-0.56%)
Jun 23, 2010 9.737 9.910 9.628 9.664 65,480 -0.12(-1.21%)
Jun 22, 2010 10.08 10.11 9.746 9.783 52,572 -0.24(-2.36%)
Jun 21, 2010 10.10 10.12 9.892 10.02 65,167 +0.01(+0.09%)
Jun 18, 2010 9.974 10.01 9.719 10.01 132,107 +0.09(+0.92%)
Jun 17, 2010 10.01 10.05 9.883 9.919 40,620 -0.08(-0.82%)
Jun 16, 2010 10.00 10.22 9.956 10.00 43,916 -0.05(-0.45%)
Jun 15, 2010 10.04 10.15 9.801 10.05 87,782 +0.08(+0.82%)
Jun 14, 2010 10.09 10.24 9.846 9.965 65,529 -0.05(-0.45%)
Jun 11, 2010 9.828 10.12 9.801 10.01 75,069 +0.08(+0.83%)
Jun 10, 2010 9.865 10.00 9.637 9.928 64,357 +0.20(+2.06%)
Jun 09, 2010 10.03 10.27 9.656 9.728 68,854 -0.19(-1.92%)
Jun 08, 2010 9.965 10.07 9.746 9.919 55,593 +0.03(+0.28%)
Jun 07, 2010 9.756 10.01 9.637 9.892 74,560 +0.15(+1.49%)
Jun 04, 2010 10.12 10.21 9.628 9.746 117,803 -0.56(-5.47%)
Jun 03, 2010 10.21 10.52 10.00 10.31 53,479 +0.08(+0.80%)
Jun 02, 2010 10.10 10.37 9.865 10.23 85,162 +0.14(+1.35%)
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.