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 (%)
Dec 31, 2002 5.122 5.149 5.026 5.026 161,560 -0.10(-1.94%)
Dec 30, 2002 5.051 5.167 5.018 5.125 91,384 +0.08(+1.49%)
Dec 27, 2002 5.051 5.077 5.043 5.050 38,674 -0.01(-0.16%)
Dec 26, 2002 5.111 5.125 5.034 5.058 41,481 -0.06(-1.13%)
Dec 24, 2002 5.170 5.192 5.116 5.116 51,150 -0.04(-0.87%)
Dec 23, 2002 5.146 5.167 5.122 5.160 44,600 +0.01(+0.12%)
Dec 20, 2002 5.098 5.164 5.098 5.154 58,012 +0.07(+1.29%)
Dec 19, 2002 5.098 5.146 5.077 5.088 46,784 -0.00(-0.09%)
Dec 18, 2002 5.098 5.101 5.018 5.093 57,076 -0.04(-0.69%)
Dec 17, 2002 5.114 5.138 5.061 5.128 61,443 +0.03(+0.60%)
Dec 16, 2002 5.063 5.098 5.050 5.098 45,848 +0.04(+0.70%)
Dec 13, 2002 5.125 5.125 5.063 5.063 29,318 -0.04(-0.72%)
Dec 12, 2002 5.074 5.109 5.058 5.099 31,813 -0.01(-0.22%)
Dec 11, 2002 5.088 5.125 5.088 5.111 32,125 +0.02(+0.41%)
Dec 10, 2002 5.056 5.090 5.055 5.090 38,986 +0.05(+0.92%)
Dec 09, 2002 5.066 5.082 5.042 5.043 42,729 -0.05(-0.98%)
Dec 06, 2002 5.058 5.130 5.058 5.093 39,922 +0.04(+0.70%)
Dec 05, 2002 5.098 5.098 5.058 5.058 18,089 -0.05(-0.97%)
Dec 04, 2002 5.136 5.156 5.106 5.108 50,526 -0.02(-0.47%)
Dec 03, 2002 5.138 5.192 5.132 5.132 32,436 -0.02(-0.44%)
Dec 02, 2002 5.132 5.170 5.132 5.154 75,166 +0.02(+0.44%)
Nov 29, 2002 5.130 5.140 5.106 5.132 69,240 -0.01(-0.19%)
Nov 27, 2002 5.002 5.141 4.986 5.141 68,928 +0.16(+3.28%)
Nov 26, 2002 5.053 5.074 4.947 4.978 58,947 -0.08(-1.49%)
Nov 25, 2002 5.117 5.144 5.018 5.053 87,954 -0.06(-1.10%)
Nov 22, 2002 5.154 5.154 5.096 5.109 42,729 -0.03(-0.56%)
Nov 21, 2002 5.149 5.156 5.114 5.138 81,092 -0.01(-0.28%)
Nov 20, 2002 5.114 5.176 5.098 5.152 91,072 +0.04(+0.72%)
Nov 19, 2002 5.098 5.143 5.098 5.116 174,660 +0.00(+0.06%)
Nov 18, 2002 5.106 5.135 5.053 5.112 49,591 -0.00(-0.03%)
Nov 15, 2002 5.098 5.144 5.098 5.114 31,189 +0.00(+0.03%)
Nov 14, 2002 5.072 5.112 5.072 5.112 37,115 +0.05(+0.92%)
Nov 13, 2002 5.013 5.077 5.002 5.066 32,748 +0.06(+1.22%)
Nov 12, 2002 4.952 5.053 4.952 5.005 37,427 +0.05(+1.07%)
Nov 11, 2002 5.002 5.058 4.952 4.952 31,189 -0.05(-1.03%)
Nov 08, 2002 5.018 5.082 4.986 5.003 54,581 -0.00(-0.10%)
Nov 07, 2002 5.146 5.162 5.007 5.008 67,057 -0.14(-2.74%)
Nov 06, 2002 5.212 5.218 5.103 5.149 104,796 -0.06(-1.20%)
Nov 05, 2002 5.258 5.258 5.197 5.212 44,912 -0.05(-0.88%)
Nov 04, 2002 5.258 5.305 5.250 5.258 83,275 +0.01(+0.12%)
Nov 01, 2002 5.122 5.253 5.122 5.252 90,449 +0.12(+2.38%)
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%)
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.