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

Community Bank System (NY: CBU )

48.06 -0.51 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 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 (%)
Oct 31, 2002 5.202 5.210 5.159 5.130 34,932 -0.08(-1.60%)
Oct 30, 2002 5.130 5.213 5.122 5.213 90,761 +0.08(+1.62%)
Oct 29, 2002 5.149 5.149 5.027 5.130 10,635,576 -0.02(-0.37%)
Oct 28, 2002 5.175 5.181 5.146 5.149 50,526 -0.03(-0.50%)
Oct 25, 2002 5.162 5.202 5.146 5.175 47,719 +0.01(+0.25%)
Oct 24, 2002 5.194 5.281 5.156 5.162 99,805 -0.03(-0.62%)
Oct 23, 2002 5.058 5.199 5.034 5.194 159,377 +0.14(+2.86%)
Oct 22, 2002 5.106 5.106 5.023 5.050 44,912 -0.06(-1.10%)
Oct 21, 2002 5.098 5.106 5.050 5.106 77,973 +0.00(+0.00%)
Oct 18, 2002 5.202 5.202 5.077 5.106 61,131 -0.09(-1.70%)
Oct 17, 2002 4.978 5.194 4.978 5.194 155,323 +0.33(+6.72%)
Oct 16, 2002 4.865 4.889 4.848 4.867 69,864 +0.03(+0.53%)
Oct 15, 2002 4.689 4.889 4.687 4.841 80,780 +0.14(+3.07%)
Oct 14, 2002 4.585 4.697 4.585 4.697 53,021 +0.10(+2.27%)
Oct 11, 2002 4.567 4.612 4.529 4.593 68,928 +0.03(+0.56%)
Oct 10, 2002 4.393 4.567 4.381 4.567 160,313 +0.21(+4.74%)
Oct 09, 2002 4.577 4.577 4.360 4.360 57,700 -0.21(-4.56%)
Oct 08, 2002 4.505 4.569 4.500 4.569 78,909 +0.06(+1.28%)
Oct 07, 2002 4.577 4.580 4.510 4.511 37,739 -0.07(-1.61%)
Oct 04, 2002 4.704 4.704 4.564 4.585 73,606 -0.13(-2.79%)
Oct 03, 2002 4.795 4.811 4.716 4.716 70,487 -0.08(-1.61%)
Oct 02, 2002 4.825 4.851 4.793 4.793 90,137 -0.06(-1.32%)
Oct 01, 2002 4.742 4.857 4.696 4.857 94,191 +0.11(+2.26%)
Sep 30, 2002 4.769 4.769 4.689 4.750 69,240 -0.03(-0.57%)
Sep 27, 2002 4.737 4.808 4.737 4.777 73,606 +0.05(+1.02%)
Sep 26, 2002 4.649 4.729 4.646 4.729 33,684 +0.08(+1.83%)
Sep 25, 2002 4.553 4.647 4.553 4.644 31,189 +0.10(+2.26%)
Sep 24, 2002 4.537 4.578 4.511 4.542 76,102 +0.02(+0.43%)
Sep 23, 2002 4.593 4.593 4.441 4.522 71,423 -0.08(-1.64%)
Sep 20, 2002 4.514 4.604 4.514 4.598 150,956 +0.11(+2.36%)
Sep 19, 2002 4.598 4.598 4.492 4.492 40,858 -0.11(-2.44%)
Sep 18, 2002 4.643 4.643 4.569 4.604 55,517 -0.04(-0.97%)
Sep 17, 2002 4.747 4.755 4.649 4.649 55,828 -0.10(-2.16%)
Sep 16, 2002 4.769 4.774 4.740 4.752 27,134 -0.03(-0.57%)
Sep 13, 2002 4.827 4.841 4.769 4.779 23,703 -0.05(-1.00%)
Sep 12, 2002 4.914 4.914 4.824 4.827 33,372 -0.13(-2.56%)
Sep 11, 2002 4.986 4.986 4.954 4.954 6,237 -0.02(-0.32%)
Sep 10, 2002 5.082 5.082 4.960 4.970 37,739 -0.11(-2.18%)
Sep 09, 2002 5.098 5.103 5.032 5.080 51,774 +0.02(+0.38%)
Sep 06, 2002 4.938 5.075 4.938 5.061 58,636 +0.13(+2.67%)
Sep 05, 2002 4.978 4.978 4.902 4.930 50,214 -0.06(-1.13%)
Sep 04, 2002 4.841 4.986 4.833 4.986 48,343 +0.14(+2.81%)
Sep 03, 2002 4.914 4.914 4.849 4.849 21,208 -0.08(-1.63%)
Aug 30, 2002 5.018 5.034 4.930 4.930 38,362 -0.09(-1.82%)
Aug 29, 2002 4.954 5.039 4.954 5.021 30,253 +0.08(+1.52%)
Aug 28, 2002 4.946 4.965 4.915 4.946 29,941 -0.01(-0.23%)
Aug 27, 2002 4.954 4.981 4.944 4.957 50,838 -0.01(-0.19%)
Aug 26, 2002 4.841 4.968 4.841 4.966 82,651 +0.13(+2.58%)
Aug 23, 2002 4.938 4.938 4.841 4.841 76,725 -0.09(-1.82%)
Aug 22, 2002 4.994 4.998 4.928 4.931 32,748 -0.07(-1.41%)
Aug 21, 2002 5.010 5.053 4.986 5.002 37,115 -0.01(-0.29%)
Aug 20, 2002 5.106 5.106 5.013 5.016 41,793 -0.03(-0.67%)
Aug 16, 2002 5.018 5.064 5.018 5.050 32,748 +0.02(+0.48%)
Aug 15, 2002 4.970 5.026 4.954 5.026 36,491 +0.07(+1.36%)
Aug 14, 2002 4.894 4.970 4.843 4.958 35,243 +0.08(+1.64%)
Aug 13, 2002 4.838 4.934 4.811 4.878 34,932 +0.04(+0.83%)
Aug 12, 2002 4.881 4.881 4.829 4.838 13,099 -0.04(-0.82%)
Aug 07, 2002 4.825 4.878 4.816 4.878 14,035 +0.07(+1.40%)
Aug 06, 2002 4.750 4.816 4.713 4.811 62,378 +0.08(+1.59%)
Aug 05, 2002 4.777 4.797 4.713 4.736 46,160 -0.07(-1.43%)
Aug 02, 2002 4.970 4.986 4.748 4.805 52,710 -0.19(-3.73%)
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.