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 (%)
Apr 30, 2004 13.25 13.29 12.96 13.03 117,366 -0.21(-1.60%)
Apr 29, 2004 13.20 13.42 13.01 13.24 80,689 -0.01(-0.05%)
Apr 28, 2004 13.60 13.62 13.24 13.25 101,915 -0.35(-2.54%)
Apr 27, 2004 13.61 13.64 13.41 13.60 100,198 -0.01(-0.09%)
Apr 26, 2004 13.74 13.74 13.55 13.61 134,534 +0.01(+0.09%)
Apr 23, 2004 13.71 13.74 13.24 13.60 222,091 -0.03(-0.24%)
Apr 22, 2004 13.42 13.71 13.42 13.63 153,575 +0.17(+1.29%)
Apr 21, 2004 13.63 13.63 13.30 13.46 204,923 -0.14(-1.04%)
Apr 20, 2004 13.81 14.21 13.52 13.60 185,726 -0.51(-3.63%)
Apr 19, 2004 14.40 14.40 14.11 14.11 115,805 -0.28(-1.96%)
Apr 16, 2004 14.35 14.51 14.26 14.39 116,430 +0.11(+0.76%)
Apr 15, 2004 14.41 14.58 14.13 14.28 133,910 -0.06(-0.45%)
Apr 14, 2004 14.48 14.57 14.04 14.35 163,720 -0.28(-1.88%)
Apr 13, 2004 15.28 15.28 14.30 14.62 158,569 +7.06(+93.39%)
Apr 12, 2004 7.513 7.565 7.493 7.561 149,517 +0.10(+1.37%)
Apr 08, 2004 7.524 7.524 7.432 7.458 73,042 -0.03(-0.34%)
Apr 07, 2004 7.364 7.495 7.325 7.484 84,279 +0.12(+1.63%)
Apr 06, 2004 7.529 7.553 7.364 7.364 234,109 -0.21(-2.71%)
Apr 05, 2004 7.497 7.578 7.474 7.569 179,795 +0.07(+0.96%)
Apr 02, 2004 7.514 7.580 7.458 7.497 170,743 -0.02(-0.23%)
Apr 01, 2004 7.440 7.516 7.391 7.514 191,657 +0.10(+1.36%)
Mar 31, 2004 7.288 7.448 7.224 7.413 137,344 +0.15(+2.07%)
Mar 30, 2004 7.213 7.271 7.168 7.263 77,412 +0.05(+0.69%)
Mar 29, 2004 7.118 7.263 7.114 7.213 128,603 +0.05(+0.76%)
Mar 26, 2004 7.160 7.242 7.146 7.159 142,026 -0.02(-0.25%)
Mar 25, 2004 7.096 7.208 7.082 7.176 112,060 +0.07(+1.01%)
Mar 24, 2004 7.048 7.107 7.008 7.104 142,338 +0.04(+0.57%)
Mar 23, 2004 7.152 7.152 7.064 7.064 105,193 -0.09(-1.32%)
Mar 22, 2004 7.316 7.317 7.141 7.159 147,332 -0.14(-1.93%)
Mar 19, 2004 7.256 7.368 7.199 7.299 159,818 +0.08(+1.04%)
Mar 18, 2004 7.192 7.240 7.138 7.224 113,308 +0.02(+0.29%)
Mar 17, 2004 7.045 7.208 7.022 7.203 144,835 +0.18(+2.51%)
Mar 16, 2004 7.000 7.048 6.973 7.027 65,862 +0.04(+0.62%)
Mar 15, 2004 7.224 7.224 6.984 6.984 87,088 -0.25(-3.48%)
Mar 12, 2004 7.102 7.235 7.080 7.235 144,211 +0.15(+2.10%)
Mar 11, 2004 7.175 7.231 7.086 7.086 85,527 -0.12(-1.71%)
Mar 10, 2004 7.400 7.400 7.210 7.210 138,280 -0.18(-2.47%)
Mar 09, 2004 7.458 7.487 7.392 7.392 89,897 -0.07(-0.88%)
Mar 08, 2004 7.432 7.505 7.413 7.458 57,122 +0.06(+0.78%)
Mar 05, 2004 7.384 7.448 7.368 7.400 62,116 +0.00(+0.04%)
Mar 04, 2004 7.368 7.405 7.336 7.397 42,763 +0.03(+0.39%)
Mar 03, 2004 7.432 7.432 7.368 7.368 101,447 -0.05(-0.65%)
Mar 02, 2004 7.472 7.472 7.405 7.416 80,533 -0.03(-0.43%)
Mar 01, 2004 7.368 7.456 7.368 7.448 72,417 +0.02(+0.32%)
Feb 27, 2004 7.445 7.516 7.396 7.424 147,956 -0.01(-0.11%)
Feb 26, 2004 7.368 7.437 7.336 7.432 80,221 +0.07(+1.00%)
Feb 25, 2004 7.360 7.360 7.232 7.359 72,417 -0.01(-0.11%)
Feb 24, 2004 7.264 7.394 7.250 7.367 147,332 +0.10(+1.41%)
Feb 23, 2004 7.368 7.399 7.237 7.264 98,325 -0.12(-1.61%)
Feb 20, 2004 7.545 7.545 7.303 7.383 160,130 -0.14(-1.85%)
Feb 19, 2004 7.460 7.543 7.413 7.522 125,794 +0.06(+0.84%)
Feb 18, 2004 7.601 7.686 7.458 7.460 168,558 -0.14(-1.85%)
Feb 17, 2004 7.545 7.686 7.530 7.601 133,910 +0.07(+0.89%)
Feb 13, 2004 7.548 7.617 7.490 7.533 146,708 -0.01(-0.19%)
Feb 12, 2004 7.601 7.620 7.535 7.548 87,088 -0.06(-0.80%)
Feb 11, 2004 7.497 7.633 7.485 7.609 203,831 +0.12(+1.65%)
Feb 10, 2004 7.368 7.485 7.332 7.485 114,245 +0.10(+1.39%)
Feb 09, 2004 7.424 7.424 7.312 7.383 154,512 -0.04(-0.60%)
Feb 06, 2004 7.384 7.428 7.360 7.428 68,984 +0.02(+0.24%)
Feb 05, 2004 7.317 7.416 7.279 7.410 106,441 +0.09(+1.27%)
Feb 04, 2004 7.533 7.533 7.293 7.317 181,044 -0.21(-2.77%)
Feb 03, 2004 7.545 7.545 7.460 7.525 127,355 -0.00(-0.02%)
Feb 02, 2004 7.633 7.633 7.464 7.527 228,178 -0.11(-1.39%)
Jan 30, 2004 7.649 7.673 7.613 7.633 168,558 -0.02(-0.21%)
Jan 29, 2004 7.743 7.745 7.625 7.649 218,189 -0.09(-1.22%)
Jan 28, 2004 7.849 7.881 7.716 7.743 172,616 -0.08(-1.04%)
Jan 27, 2004 7.826 7.881 7.794 7.825 214,756 -0.07(-0.83%)
Jan 26, 2004 8.057 8.059 7.833 7.891 394,239 -0.20(-2.46%)
Jan 23, 2004 8.097 8.132 8.033 8.089 188,848 +0.02(+0.20%)
Jan 22, 2004 7.919 8.107 7.900 8.073 219,438 +0.17(+2.13%)
Jan 21, 2004 7.737 7.905 7.698 7.905 210,073 +0.17(+2.17%)
Jan 20, 2004 7.711 7.737 7.689 7.737 129,228 +0.03(+0.33%)
Jan 16, 2004 7.793 7.841 7.705 7.711 105,193 -0.14(-1.76%)
Jan 15, 2004 7.689 7.873 7.658 7.849 322,134 +0.16(+2.08%)
Jan 14, 2004 7.761 7.769 7.625 7.689 95,204 -0.05(-0.62%)
Jan 13, 2004 7.833 7.833 7.671 7.737 121,112 -0.09(-1.13%)
Jan 12, 2004 7.863 7.879 7.769 7.825 118,927 -0.02(-0.29%)
Jan 09, 2004 7.849 7.956 7.833 7.847 88,025 -0.02(-0.31%)
Jan 08, 2004 7.849 7.908 7.830 7.871 153,575 +0.03(+0.43%)
Jan 07, 2004 7.839 7.851 7.770 7.838 119,863 +0.05(+0.68%)
Jan 06, 2004 7.855 7.855 7.785 7.785 52,128 -0.02(-0.31%)
Jan 05, 2004 7.809 7.839 7.767 7.809 115,805 +0.01(+0.10%)
Jan 02, 2004 7.865 7.926 7.794 7.801 68,359 -0.05(-0.61%)
Dec 31, 2003 7.913 7.913 7.847 7.849 91,770 -0.08(-1.01%)
Dec 30, 2003 7.849 7.929 7.830 7.929 63,989 +0.08(+1.02%)
Dec 29, 2003 7.689 7.849 7.649 7.849 169,182 +0.16(+2.08%)
Dec 26, 2003 7.769 7.801 7.689 7.689 22,162 -0.07(-0.95%)
Dec 24, 2003 7.761 7.783 7.761 7.762 8,115 -0.01(-0.12%)
Dec 23, 2003 7.700 7.796 7.700 7.772 113,620 +0.03(+0.35%)
Dec 22, 2003 7.742 7.745 7.670 7.745 115,805 +0.03(+0.42%)
Dec 19, 2003 7.617 7.713 7.599 7.713 100,822 +0.10(+1.26%)
Dec 18, 2003 7.562 7.687 7.562 7.617 178,547 +0.06(+0.74%)
Dec 17, 2003 7.641 7.641 7.529 7.561 107,065 -0.10(-1.36%)
Dec 16, 2003 7.673 7.708 7.569 7.665 176,986 -0.02(-0.29%)
Dec 15, 2003 7.857 7.857 7.686 7.687 121,736 -0.17(-2.12%)
Dec 12, 2003 7.804 7.887 7.804 7.854 70,857 +0.01(+0.16%)
Dec 11, 2003 7.846 7.878 7.825 7.841 126,731 -0.07(-0.91%)
Dec 10, 2003 7.961 7.961 7.894 7.913 54,313 -0.07(-0.84%)
Dec 09, 2003 8.009 8.064 7.987 7.980 90,834 -0.07(-0.86%)
Dec 08, 2003 7.969 8.040 7.905 8.049 240,039 +0.07(+0.88%)
Dec 05, 2003 7.910 7.955 7.910 7.979 60,556 +0.01(+0.16%)
Dec 04, 2003 7.833 7.966 7.810 7.966 118,303 +0.12(+1.49%)
Dec 03, 2003 8.083 8.121 7.929 7.849 102,383 -0.20(-2.51%)
Dec 02, 2003 7.849 8.025 7.849 8.051 222,559 +0.23(+2.99%)
Dec 01, 2003 7.833 7.841 7.825 7.817 40,891 +0.02(+0.21%)
Nov 28, 2003 7.833 7.849 7.801 7.801 12,485 -0.02(-0.20%)
Nov 26, 2003 7.794 7.817 7.711 7.817 68,984 +0.06(+0.72%)
Nov 25, 2003 7.769 7.769 7.692 7.761 48,382 -0.00(-0.04%)
Nov 24, 2003 7.705 7.796 7.705 7.764 41,203 +0.08(+1.11%)
Nov 21, 2003 7.673 7.730 7.663 7.679 39,330 +0.01(+0.08%)
Nov 20, 2003 7.690 7.724 7.634 7.673 44,012 -0.05(-0.64%)
Nov 19, 2003 7.785 7.785 7.673 7.722 68,984 -0.07(-0.84%)
Nov 18, 2003 7.897 7.897 7.833 7.788 64,614 -0.12(-1.50%)
Nov 17, 2003 7.839 7.907 7.799 7.907 73,666 -0.02(-0.28%)
Nov 14, 2003 7.929 7.929 7.897 7.929 65,238 +0.01(+0.14%)
Nov 13, 2003 7.862 7.932 7.889 7.918 35,272 +0.06(+0.71%)
Nov 12, 2003 7.843 7.865 7.830 7.862 60,244 +0.08(+1.09%)
Nov 11, 2003 7.802 7.802 7.753 7.777 20,913 -0.01(-0.14%)
Nov 10, 2003 7.891 7.891 7.786 7.788 36,521 -0.08(-1.06%)
Nov 07, 2003 7.918 7.943 7.887 7.871 81,782 -0.02(-0.26%)
Nov 06, 2003 7.913 7.915 7.887 7.892 59,931 +0.00(+0.02%)
Nov 05, 2003 7.996 7.996 7.873 7.891 93,643 -0.11(-1.38%)
Nov 04, 2003 7.881 8.035 7.913 8.001 84,525 +0.12(+1.52%)
Nov 03, 2003 7.817 7.881 7.762 7.881 61,180 +0.07(+0.92%)
Oct 31, 2003 7.812 7.899 7.809 7.809 68,672 -0.05(-0.63%)
Oct 30, 2003 7.849 7.859 7.849 7.859 40,266 +0.07(+0.88%)
Oct 29, 2003 7.705 7.788 7.705 7.790 51,191 +0.08(+0.98%)
Oct 28, 2003 7.691 7.729 7.687 7.714 57,746 +0.03(+0.35%)
Oct 27, 2003 7.546 7.735 7.546 7.687 117,366 +0.14(+1.89%)
Oct 24, 2003 7.537 7.577 7.505 7.545 67,735 +0.00(+0.04%)
Oct 23, 2003 7.545 7.567 7.477 7.541 49,318 -0.02(-0.25%)
Oct 22, 2003 7.545 7.641 7.506 7.561 164,812 +0.02(+0.21%)
Oct 21, 2003 7.464 7.565 7.464 7.545 67,735 +0.07(+0.96%)
Oct 20, 2003 7.469 7.493 7.460 7.472 32,775 -0.02(-0.26%)
Oct 17, 2003 7.545 7.548 7.452 7.492 50,879 -0.02(-0.23%)
Oct 16, 2003 7.514 7.533 7.501 7.509 34,648 -0.04(-0.51%)
Oct 15, 2003 7.569 7.593 7.522 7.548 42,139 -0.02(-0.28%)
Oct 14, 2003 7.513 7.569 7.453 7.569 67,111 +0.06(+0.75%)
Oct 13, 2003 7.424 7.513 7.413 7.513 55,249 +0.12(+1.60%)
Oct 10, 2003 7.370 7.392 7.306 7.394 97,389 -0.04(-0.52%)
Oct 09, 2003 7.368 7.484 7.352 7.432 73,666 +0.08(+1.05%)
Oct 08, 2003 7.524 7.524 7.341 7.356 71,481 -0.15(-1.99%)
Oct 07, 2003 7.328 7.521 7.328 7.505 120,176 +0.19(+2.54%)
Oct 06, 2003 7.210 7.312 7.210 7.319 85,215 +0.10(+1.38%)
Oct 03, 2003 7.248 7.288 7.208 7.219 110,187 -0.02(-0.22%)
Oct 02, 2003 7.208 7.248 7.183 7.235 58,059 -0.01(-0.18%)
Oct 01, 2003 7.040 7.280 7.040 7.248 155,448 +0.21(+3.05%)
Sep 30, 2003 7.080 7.125 6.976 7.034 64,614 -0.06(-0.88%)
Sep 29, 2003 7.016 7.086 6.970 7.096 98,950 +0.08(+1.14%)
Sep 26, 2003 7.072 7.072 7.016 7.016 107,378 -0.06(-0.86%)
Sep 25, 2003 7.251 7.251 7.051 7.077 135,783 -0.18(-2.47%)
Sep 24, 2003 7.378 7.378 7.256 7.256 68,672 -0.12(-1.67%)
Sep 23, 2003 7.200 7.248 7.200 7.380 45,885 +0.19(+2.65%)
Sep 22, 2003 7.250 7.250 7.187 7.189 157,945 -0.11(-1.47%)
Sep 19, 2003 7.208 7.397 7.208 7.296 131,413 +0.04(+0.57%)
Sep 18, 2003 7.256 7.367 7.223 7.255 284,364 +0.01(+0.13%)
Sep 17, 2003 7.195 7.282 7.183 7.245 94,267 +0.04(+0.62%)
Sep 16, 2003 7.125 7.200 7.128 7.200 164,188 +0.08(+1.06%)
Sep 15, 2003 7.165 7.192 7.112 7.125 60,244 -0.04(-0.49%)
Sep 12, 2003 7.168 7.168 7.086 7.160 119,863 -0.02(-0.22%)
Sep 11, 2003 7.040 7.176 7.024 7.176 54,001 +0.07(+0.99%)
Sep 10, 2003 7.256 7.256 7.104 7.106 78,348 -0.18(-2.51%)
Sep 09, 2003 7.304 7.322 7.263 7.288 44,948 +0.01(+0.09%)
Sep 08, 2003 7.216 7.307 7.208 7.282 143,274 +0.07(+0.91%)
Sep 05, 2003 7.258 7.266 7.216 7.216 89,897 -0.06(-0.79%)
Sep 04, 2003 7.368 7.424 7.274 7.274 106,753 -0.09(-1.18%)
Sep 03, 2003 7.144 7.360 7.128 7.360 131,413 +0.21(+2.96%)
Sep 02, 2003 7.024 7.152 7.011 7.149 73,042 +0.13(+1.89%)
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%)
Jun 02, 2003 6.209 6.209 6.071 6.072 78,660 -0.10(-1.56%)
May 30, 2003 5.935 6.183 5.911 6.169 162,627 +0.24(+4.05%)
May 29, 2003 5.899 5.943 5.819 5.928 78,972 +0.01(+0.22%)
May 28, 2003 5.935 5.967 5.911 5.916 46,821 +0.00(+0.03%)
May 27, 2003 5.757 5.956 5.757 5.914 71,793 +0.16(+2.73%)
May 23, 2003 5.735 5.813 5.735 5.757 38,081 +0.02(+0.39%)
May 22, 2003 5.678 5.767 5.678 5.735 65,862 +0.07(+1.22%)
May 21, 2003 5.550 5.678 5.542 5.666 45,885 +0.10(+1.84%)
May 20, 2003 5.587 5.587 5.518 5.563 37,457 -0.06(-1.00%)
May 19, 2003 5.763 5.776 5.619 5.619 64,301 -0.16(-2.72%)
May 16, 2003 5.911 5.930 5.775 5.776 95,204 -0.16(-2.67%)
May 15, 2003 5.980 6.138 5.927 5.935 225,993 -0.04(-0.72%)
May 14, 2003 5.907 6.015 5.866 5.978 206,016 +0.07(+1.19%)
May 13, 2003 5.821 5.920 5.821 5.907 64,614 +0.09(+1.49%)
May 12, 2003 5.710 5.821 5.709 5.821 68,359 +0.11(+1.94%)
May 09, 2003 5.694 5.760 5.662 5.710 69,920 +0.03(+0.45%)
May 08, 2003 5.701 5.702 5.654 5.685 29,653 -0.02(-0.34%)
May 07, 2003 5.767 5.816 5.702 5.704 47,133 -0.05(-0.95%)
May 06, 2003 5.702 5.765 5.632 5.759 56,186 +0.06(+0.98%)
May 05, 2003 5.678 5.718 5.632 5.702 65,550 +0.04(+0.76%)
May 02, 2003 5.574 5.659 5.574 5.659 128,916 +0.08(+1.52%)
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.