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 (%)
Mar 31, 2003 5.106 5.106 5.031 5.039 61,131 -0.08(-1.63%)
Mar 28, 2003 5.029 5.122 5.029 5.122 92,944 +0.09(+1.88%)
Mar 27, 2003 4.970 5.029 4.952 5.027 35,867 +0.03(+0.54%)
Mar 26, 2003 5.098 5.098 5.000 5.000 76,102 -0.11(-2.23%)
Mar 25, 2003 5.106 5.116 5.082 5.114 46,472 +0.01(+0.16%)
Mar 24, 2003 5.114 5.114 5.069 5.106 42,417 -0.04(-0.72%)
Mar 21, 2003 5.138 5.164 5.128 5.143 80,468 -0.00(-0.03%)
Mar 20, 2003 5.130 5.146 5.056 5.144 56,764 +0.00(+0.00%)
Mar 19, 2003 5.138 5.154 5.117 5.144 61,131 +0.00(+0.00%)
Mar 18, 2003 5.160 5.162 5.114 5.144 74,854 -0.02(-0.43%)
Mar 17, 2003 5.114 5.189 5.114 5.167 83,899 +0.04(+0.72%)
Mar 14, 2003 5.090 5.168 5.082 5.130 95,127 +0.02(+0.47%)
Mar 13, 2003 5.104 5.106 5.050 5.106 51,774 +0.00(+0.03%)
Mar 12, 2003 5.146 5.146 5.072 5.104 37,739 -0.10(-1.85%)
Mar 11, 2003 5.241 5.241 5.178 5.200 35,555 -0.05(-0.89%)
Mar 10, 2003 5.242 5.266 5.196 5.247 61,131 -0.01(-0.21%)
Mar 07, 2003 5.258 5.266 5.234 5.258 32,125 -0.01(-0.27%)
Mar 06, 2003 5.282 5.282 5.258 5.273 58,636 -0.02(-0.33%)
Mar 05, 2003 5.265 5.290 5.257 5.290 76,413 +0.03(+0.58%)
Mar 04, 2003 5.252 5.273 5.250 5.260 58,012 +0.00(+0.03%)
Mar 03, 2003 5.250 5.271 5.242 5.258 55,517 +0.02(+0.34%)
Feb 28, 2003 5.258 5.274 5.239 5.241 36,491 -0.02(-0.37%)
Feb 27, 2003 5.244 5.269 5.226 5.260 88,889 +0.00(+0.03%)
Feb 26, 2003 5.242 5.258 5.194 5.258 68,928 +0.02(+0.46%)
Feb 25, 2003 5.242 5.242 5.213 5.234 58,012 -0.00(-0.09%)
Feb 24, 2003 5.250 5.250 5.194 5.239 94,503 -0.01(-0.27%)
Feb 21, 2003 5.258 5.258 5.218 5.253 56,140 -0.00(-0.09%)
Feb 20, 2003 5.212 5.258 5.212 5.258 44,912 +0.06(+1.11%)
Feb 19, 2003 5.130 5.205 5.130 5.200 30,565 +0.07(+1.31%)
Feb 18, 2003 5.114 5.133 5.085 5.133 32,436 +0.00(+0.09%)
Feb 14, 2003 5.106 5.128 5.096 5.128 28,382 +0.01(+0.22%)
Feb 13, 2003 5.003 5.117 5.000 5.117 77,973 +0.11(+2.24%)
Feb 12, 2003 4.994 5.066 4.982 5.005 37,739 +0.02(+0.39%)
Feb 11, 2003 5.002 5.013 4.949 4.986 92,008 -0.03(-0.51%)
Feb 10, 2003 4.986 5.011 4.962 5.011 65,185 +0.02(+0.32%)
Feb 07, 2003 5.026 5.026 4.978 4.995 72,671 -0.05(-0.92%)
Feb 06, 2003 5.098 5.122 5.042 5.042 87,954 -0.07(-1.44%)
Feb 05, 2003 5.186 5.188 5.116 5.116 34,932 -0.09(-1.66%)
Feb 04, 2003 5.154 5.212 5.132 5.202 49,591 +0.04(+0.84%)
Feb 03, 2003 5.221 5.241 5.146 5.159 36,803 -0.06(-1.20%)
Jan 31, 2003 5.209 5.226 5.191 5.221 39,298 +0.01(+0.25%)
Jan 30, 2003 5.221 5.250 5.170 5.209 77,973 +0.00(+0.06%)
Jan 29, 2003 5.218 5.223 5.167 5.205 80,468 -0.05(-0.98%)
Jan 28, 2003 5.233 5.258 5.188 5.257 43,665 +0.04(+0.77%)
Jan 27, 2003 5.133 5.218 5.122 5.217 72,671 +0.08(+1.53%)
Jan 24, 2003 5.290 5.290 5.098 5.138 87,642 -0.18(-3.32%)
Jan 23, 2003 5.300 5.322 5.277 5.314 26,510 +0.01(+0.27%)
Jan 22, 2003 5.346 5.346 5.290 5.300 40,546 -0.06(-1.05%)
Jan 21, 2003 5.483 5.483 5.356 5.356 58,012 -0.12(-2.17%)
Jan 17, 2003 5.419 5.476 5.419 5.475 28,694 +0.03(+0.56%)
Jan 16, 2003 5.451 5.487 5.414 5.444 67,992 -0.00(-0.09%)
Jan 15, 2003 5.460 5.460 5.398 5.449 72,359 +0.03(+0.53%)
Jan 14, 2003 5.374 5.443 5.374 5.420 63,938 +0.05(+0.87%)
Jan 13, 2003 5.314 5.390 5.297 5.374 56,452 +0.08(+1.42%)
Jan 10, 2003 5.282 5.348 5.233 5.298 77,661 +0.03(+0.64%)
Jan 09, 2003 5.178 5.285 5.178 5.265 44,288 +0.05(+0.95%)
Jan 08, 2003 5.274 5.274 5.210 5.215 47,407 -0.05(-1.03%)
Jan 07, 2003 5.250 5.289 5.210 5.269 61,754 +0.03(+0.52%)
Jan 06, 2003 5.122 5.266 5.122 5.242 57,388 +0.13(+2.51%)
Jan 03, 2003 5.114 5.140 5.096 5.114 86,082 -0.01(-0.13%)
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.