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 )

48.44 +0.13 (+0.27%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 5.198 5.206 5.155 5.126 34,960 -0.08(-1.60%)
Oct 30, 2002 5.126 5.209 5.118 5.209 90,834 +0.08(+1.63%)
Oct 29, 2002 5.145 5.145 5.023 5.126 10,644,161 -0.02(-0.37%)
Oct 28, 2002 5.171 5.177 5.142 5.145 50,567 -0.03(-0.50%)
Oct 25, 2002 5.158 5.198 5.142 5.171 47,758 +0.01(+0.25%)
Oct 24, 2002 5.190 5.276 5.151 5.158 99,886 -0.03(-0.62%)
Oct 23, 2002 5.054 5.195 5.030 5.190 159,506 +0.14(+2.86%)
Oct 22, 2002 5.102 5.102 5.018 5.046 44,948 -0.06(-1.10%)
Oct 21, 2002 5.094 5.102 5.046 5.102 78,036 +0.00(+0.00%)
Oct 18, 2002 5.198 5.198 5.073 5.102 61,180 -0.09(-1.70%)
Oct 17, 2002 4.974 5.190 4.974 5.190 155,448 +0.33(+6.72%)
Oct 16, 2002 4.862 4.886 4.844 4.863 69,920 +0.03(+0.53%)
Oct 15, 2002 4.685 4.886 4.684 4.837 80,845 +0.14(+3.07%)
Oct 14, 2002 4.581 4.693 4.581 4.693 53,064 +0.10(+2.27%)
Oct 11, 2002 4.564 4.608 4.525 4.589 68,984 +0.03(+0.56%)
Oct 10, 2002 4.389 4.564 4.378 4.564 160,442 +0.21(+4.74%)
Oct 09, 2002 4.573 4.573 4.357 4.357 57,746 -0.21(-4.56%)
Oct 08, 2002 4.501 4.565 4.496 4.565 78,972 +0.06(+1.28%)
Oct 07, 2002 4.573 4.576 4.506 4.508 37,769 -0.07(-1.61%)
Oct 04, 2002 4.700 4.700 4.560 4.581 73,666 -0.13(-2.79%)
Oct 03, 2002 4.791 4.807 4.713 4.713 70,544 -0.08(-1.61%)
Oct 02, 2002 4.821 4.847 4.789 4.789 90,210 -0.06(-1.32%)
Oct 01, 2002 4.738 4.854 4.692 4.854 94,267 +0.11(+2.26%)
Sep 30, 2002 4.765 4.765 4.685 4.746 69,296 -0.03(-0.57%)
Sep 27, 2002 4.733 4.804 4.733 4.773 73,666 +0.05(+1.02%)
Sep 26, 2002 4.645 4.725 4.642 4.725 33,711 +0.08(+1.83%)
Sep 25, 2002 4.549 4.644 4.549 4.640 31,214 +0.10(+2.26%)
Sep 24, 2002 4.533 4.575 4.508 4.538 76,163 +0.02(+0.43%)
Sep 23, 2002 4.589 4.589 4.437 4.519 71,481 -0.08(-1.64%)
Sep 20, 2002 4.511 4.600 4.511 4.594 151,078 +0.11(+2.36%)
Sep 19, 2002 4.594 4.594 4.488 4.488 40,891 -0.11(-2.44%)
Sep 18, 2002 4.639 4.639 4.565 4.600 55,561 -0.04(-0.97%)
Sep 17, 2002 4.743 4.751 4.645 4.645 55,874 -0.10(-2.16%)
Sep 16, 2002 4.765 4.770 4.737 4.748 27,156 -0.03(-0.57%)
Sep 13, 2002 4.823 4.837 4.765 4.775 23,723 -0.05(-1.00%)
Sep 12, 2002 4.910 4.910 4.820 4.823 33,399 -0.13(-2.56%)
Sep 11, 2002 4.982 4.982 4.950 4.950 6,242 -0.02(-0.32%)
Sep 10, 2002 5.078 5.078 4.956 4.966 37,769 -0.11(-2.18%)
Sep 09, 2002 5.094 5.099 5.028 5.076 51,816 +0.02(+0.38%)
Sep 06, 2002 4.934 5.071 4.934 5.057 58,683 +0.13(+2.67%)
Sep 05, 2002 4.974 4.974 4.898 4.926 50,255 -0.06(-1.13%)
Sep 04, 2002 4.837 4.982 4.829 4.982 48,382 +0.14(+2.81%)
Sep 03, 2002 4.910 4.910 4.846 4.846 21,225 -0.08(-1.63%)
Aug 30, 2002 5.014 5.030 4.926 4.926 38,393 -0.09(-1.82%)
Aug 29, 2002 4.950 5.035 4.950 5.017 30,278 +0.08(+1.52%)
Aug 28, 2002 4.942 4.961 4.911 4.942 29,965 -0.01(-0.23%)
Aug 27, 2002 4.950 4.977 4.940 4.953 50,879 -0.01(-0.19%)
Aug 26, 2002 4.837 4.964 4.837 4.962 82,718 +0.12(+2.58%)
Aug 23, 2002 4.934 4.934 4.837 4.837 76,787 -0.09(-1.82%)
Aug 22, 2002 4.990 4.994 4.924 4.927 32,775 -0.07(-1.41%)
Aug 21, 2002 5.006 5.049 4.982 4.998 37,145 -0.01(-0.29%)
Aug 20, 2002 5.102 5.102 5.009 5.012 41,827 -0.03(-0.67%)
Aug 16, 2002 5.014 5.060 5.014 5.046 32,775 +0.02(+0.48%)
Aug 15, 2002 4.966 5.022 4.950 5.022 36,521 +0.07(+1.36%)
Aug 14, 2002 4.890 4.966 4.839 4.954 35,272 +0.08(+1.64%)
Aug 13, 2002 4.834 4.930 4.807 4.874 34,960 +0.04(+0.83%)
Aug 12, 2002 4.878 4.878 4.825 4.834 13,110 -0.04(-0.82%)
Aug 07, 2002 4.821 4.874 4.812 4.874 14,046 +0.07(+1.40%)
Aug 06, 2002 4.746 4.812 4.709 4.807 62,429 +0.08(+1.59%)
Aug 05, 2002 4.773 4.793 4.709 4.732 46,197 -0.07(-1.43%)
Aug 02, 2002 4.966 4.982 4.745 4.801 52,752 -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.