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 26, 2010 10.95 10.99 10.44 10.73 155,682 -0.21(-1.92%)
Feb 25, 2010 10.89 11.04 10.69 10.94 78,736 -0.07(-0.64%)
Feb 24, 2010 11.04 11.23 10.88 11.01 94,028 -0.01(-0.09%)
Feb 23, 2010 10.94 11.07 10.80 11.02 70,576 +0.09(+0.82%)
Feb 22, 2010 10.75 10.95 10.63 10.93 41,045 +0.26(+2.44%)
Feb 19, 2010 10.55 11.04 10.52 10.67 54,680 +0.11(+1.04%)
Feb 18, 2010 10.35 10.57 10.31 10.56 36,129 +0.21(+2.03%)
Feb 17, 2010 10.64 10.64 10.30 10.35 56,864 -0.27(-2.54%)
Feb 16, 2010 10.80 10.84 10.42 10.62 31,196 -0.07(-0.65%)
Feb 12, 2010 10.35 10.69 10.69 10.69 117,300 +0.20(+1.91%)
Feb 11, 2010 10.03 10.50 9.880 10.49 138,083 +0.41(+4.07%)
Feb 10, 2010 10.05 10.15 9.850 10.08 39,936 -0.03(-0.30%)
Feb 09, 2010 10.27 10.44 10.06 10.11 82,905 -0.23(-2.22%)
Feb 08, 2010 10.96 10.96 10.30 10.34 80,866 -0.66(-6.00%)
Feb 05, 2010 10.60 11.03 10.39 11.00 108,625 +0.47(+4.46%)
Feb 04, 2010 10.90 10.97 10.37 10.53 92,277 -0.45(-4.10%)
Feb 03, 2010 10.90 11.11 10.90 10.98 68,612 +0.06(+0.55%)
Feb 02, 2010 10.75 10.95 10.50 10.92 82,692 +0.16(+1.49%)
Feb 01, 2010 11.01 11.04 10.63 10.76 85,372 -0.30(-2.71%)
Jan 29, 2010 11.14 11.20 10.85 11.06 148,714 +0.20(+1.84%)
Jan 28, 2010 11.53 11.74 10.08 10.86 196,778 -0.53(-4.65%)
Jan 27, 2010 11.19 11.55 11.19 11.39 46,499 +0.13(+1.15%)
Jan 26, 2010 11.29 11.34 11.05 11.26 59,648 -0.11(-0.97%)
Jan 25, 2010 11.73 11.73 11.19 11.37 72,909 -0.27(-2.32%)
Jan 22, 2010 11.39 11.75 11.27 11.64 87,033 +0.25(+2.19%)
Jan 21, 2010 11.41 11.46 10.92 11.39 92,719 +0.07(+0.62%)
Jan 20, 2010 11.25 11.56 11.10 11.32 108,607 -0.04(-0.35%)
Jan 19, 2010 11.06 11.50 11.00 11.36 72,287 +0.35(+3.18%)
Jan 15, 2010 11.49 11.01 11.01 11.01 58,700 -0.43(-3.76%)
Jan 14, 2010 11.12 11.49 11.12 11.44 61,222 +0.21(+1.87%)
Jan 13, 2010 11.00 11.25 10.97 11.23 48,958 +0.26(+2.37%)
Jan 12, 2010 10.84 11.01 10.80 10.97 102,836 -0.03(-0.27%)
Jan 11, 2010 10.98 11.11 10.82 11.00 56,113 +0.14(+1.29%)
Jan 08, 2010 10.52 11.25 10.52 10.86 122,053 +0.31(+2.94%)
Jan 07, 2010 10.45 10.82 10.20 10.55 232,897 +0.07(+0.67%)
Jan 06, 2010 10.13 10.50 10.04 10.48 177,726 +0.36(+3.56%)
Jan 05, 2010 10.27 10.50 10.10 10.12 97,536 -0.06(-0.59%)
Jan 04, 2010 10.26 10.46 10.07 10.18 57,198 +0.09(+0.89%)
Dec 31, 2009 10.23 10.09 10.09 10.09 54,100 -0.15(-1.46%)
Dec 30, 2009 10.35 10.48 10.01 10.24 50,107 -0.15(-1.44%)
Dec 29, 2009 10.50 10.50 10.18 10.39 72,412 -0.07(-0.67%)
Dec 28, 2009 10.50 10.50 10.35 10.46 19,876 +0.01(+0.10%)
Dec 24, 2009 10.50 10.53 10.34 10.45 8,470 -0.03(-0.29%)
Dec 23, 2009 10.85 10.85 10.36 10.48 55,619 -0.35(-3.23%)
Dec 22, 2009 10.36 10.92 10.36 10.83 141,170 +0.47(+4.54%)
Dec 21, 2009 10.30 10.50 9.840 10.36 76,000 +0.06(+0.58%)
Dec 18, 2009 9.810 10.40 9.470 10.30 312,357 +0.62(+6.40%)
Dec 17, 2009 9.780 9.900 9.600 9.680 132,985 -0.29(-2.91%)
Dec 16, 2009 10.15 10.24 9.820 9.970 75,394 -0.05(-0.50%)
Dec 15, 2009 10.25 10.25 10.00 10.02 89,801 -0.27(-2.62%)
Dec 14, 2009 10.06 10.38 9.850 10.29 87,315 +0.44(+4.47%)
Dec 11, 2009 9.780 10.22 9.640 9.850 109,183 +0.17(+1.76%)
Dec 10, 2009 9.540 9.780 9.455 9.680 95,775 +0.18(+1.89%)
Dec 09, 2009 9.580 9.580 9.450 9.500 85,415 +0.00(+0.00%)
Dec 08, 2009 9.400 9.550 9.400 9.500 71,316 -0.03(-0.31%)
Dec 07, 2009 9.500 9.600 9.490 9.530 62,689 +0.00(+0.00%)
Dec 04, 2009 9.070 9.710 9.070 9.530 216,986 +0.72(+8.17%)
Dec 03, 2009 9.210 9.440 8.770 8.810 109,041 -0.33(-3.61%)
Dec 02, 2009 8.860 9.280 8.860 9.140 192,382 +0.30(+3.39%)
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.