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 (%)
Aug 29, 2003 7.043 7.066 7.016 7.016 98,013 -0.03(-0.39%)
Aug 28, 2003 7.016 7.064 6.992 7.043 63,365 +0.05(+0.73%)
Aug 27, 2003 6.928 7.022 6.902 6.992 77,099 +0.10(+1.49%)
Aug 26, 2003 6.816 6.897 6.761 6.889 84,591 +0.07(+1.08%)
Aug 25, 2003 6.857 6.857 6.769 6.816 101,759 -0.03(-0.37%)
Aug 22, 2003 7.168 7.184 6.841 6.841 338,365 -0.31(-4.28%)
Aug 21, 2003 7.090 7.155 7.056 7.147 86,776 +0.10(+1.36%)
Aug 20, 2003 6.952 7.067 6.936 7.051 49,943 +0.09(+1.36%)
Aug 19, 2003 6.872 6.968 6.856 6.957 251,901 +0.09(+1.35%)
Aug 18, 2003 6.816 6.864 6.792 6.864 128,603 +0.06(+0.94%)
Aug 15, 2003 6.760 6.803 6.739 6.800 37,457 +0.05(+0.69%)
Aug 14, 2003 6.672 6.768 6.672 6.753 85,840 +0.11(+1.66%)
Aug 13, 2003 6.615 6.659 6.614 6.643 107,690 +0.06(+0.90%)
Aug 12, 2003 6.543 6.583 6.543 6.583 171,992 +0.05(+0.74%)
Aug 11, 2003 6.519 6.569 6.519 6.535 118,927 +0.00(+0.05%)
Aug 08, 2003 6.511 6.551 6.499 6.532 34,960 +0.03(+0.44%)
Aug 07, 2003 6.567 6.567 6.471 6.503 159,506 -0.07(-1.02%)
Aug 06, 2003 6.487 6.619 6.487 6.571 116,430 +0.08(+1.28%)
Aug 05, 2003 6.491 6.534 6.447 6.487 83,342 -0.00(-0.05%)
Aug 04, 2003 6.551 6.551 6.438 6.491 101,759 -0.08(-1.22%)
Aug 01, 2003 6.664 6.664 6.571 6.571 247,531 -0.19(-2.80%)
Jul 31, 2003 6.760 6.803 6.736 6.760 99,886 -0.07(-0.99%)
Jul 30, 2003 6.784 6.872 6.784 6.827 107,690 +0.05(+0.76%)
Jul 29, 2003 6.732 6.788 6.723 6.776 157,321 +0.05(+0.76%)
Jul 28, 2003 6.648 6.792 6.648 6.724 139,529 +0.08(+1.13%)
Jul 25, 2003 6.551 6.649 6.540 6.649 181,356 +0.10(+1.59%)
Jul 24, 2003 6.394 6.579 6.388 6.545 166,685 +0.16(+2.48%)
Jul 23, 2003 6.390 6.402 6.367 6.386 141,089 +0.02(+0.25%)
Jul 22, 2003 6.343 6.407 6.337 6.370 43,076 +0.05(+0.73%)
Jul 21, 2003 6.287 6.362 6.266 6.324 103,632 +0.02(+0.33%)
Jul 18, 2003 6.495 6.591 6.300 6.303 128,916 -0.15(-2.36%)
Jul 17, 2003 6.503 6.507 6.455 6.455 44,012 -0.09(-1.35%)
Jul 16, 2003 6.519 6.599 6.516 6.543 107,378 +0.02(+0.25%)
Jul 15, 2003 6.607 6.607 6.511 6.527 99,886 -0.00(-0.07%)
Jul 14, 2003 6.526 6.593 6.497 6.532 39,642 +0.05(+0.72%)
Jul 11, 2003 6.391 6.579 6.386 6.486 48,382 +0.08(+1.25%)
Jul 10, 2003 6.396 6.558 6.335 6.406 160,754 +0.01(+0.15%)
Jul 09, 2003 6.367 6.422 6.311 6.396 106,129 +0.01(+0.20%)
Jul 08, 2003 6.194 6.407 6.194 6.383 126,418 +0.21(+3.45%)
Jul 07, 2003 6.146 6.170 6.127 6.170 63,677 +0.06(+1.05%)
Jul 03, 2003 6.111 6.148 6.103 6.106 22,474 -0.01(-0.21%)
Jul 02, 2003 6.063 6.141 6.063 6.119 90,834 +0.07(+1.19%)
Jul 01, 2003 6.087 6.087 5.980 6.047 83,342 -0.04(-0.66%)
Jun 30, 2003 6.103 6.125 6.076 6.087 108,626 -0.04(-0.60%)
Jun 27, 2003 6.007 6.125 6.007 6.124 85,527 +0.13(+2.22%)
Jun 26, 2003 6.015 6.032 5.951 5.991 61,804 +0.01(+0.16%)
Jun 25, 2003 5.949 5.981 5.940 5.981 46,821 +0.03(+0.54%)
Jun 24, 2003 5.941 5.980 5.911 5.949 76,163 +0.01(+0.13%)
Jun 23, 2003 5.959 5.991 5.927 5.941 44,948 -0.03(-0.43%)
Jun 20, 2003 5.967 6.000 5.964 5.967 97,389 +0.00(+0.00%)
Jun 19, 2003 6.080 6.087 5.967 5.967 104,568 -0.11(-1.87%)
Jun 18, 2003 6.071 6.103 6.047 6.080 46,197 -0.01(-0.11%)
Jun 17, 2003 6.071 6.092 6.047 6.087 37,769 +0.00(+0.00%)
Jun 16, 2003 5.927 6.087 5.927 6.087 64,926 +0.14(+2.37%)
Jun 13, 2003 5.943 5.973 5.906 5.946 27,468 -0.02(-0.30%)
Jun 12, 2003 5.983 5.991 5.925 5.964 84,591 -0.07(-1.09%)
Jun 11, 2003 6.007 6.037 5.956 6.029 60,244 +0.02(+0.37%)
Jun 10, 2003 5.960 6.007 5.949 6.007 65,238 +0.04(+0.73%)
Jun 09, 2003 6.055 6.056 5.940 5.964 92,395 -0.11(-1.82%)
Jun 06, 2003 6.143 6.162 6.060 6.074 63,989 -0.09(-1.51%)
Jun 05, 2003 6.103 6.167 6.090 6.167 24,971 +0.05(+0.76%)
Jun 04, 2003 5.967 6.167 5.967 6.121 49,943 +0.14(+2.41%)
Jun 03, 2003 6.056 6.066 5.951 5.976 81,157 -0.10(-1.58%)
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.