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 29, 2002 4.829 4.833 4.809 4.833 54,581 +0.00(+0.00%)
Mar 28, 2002 4.829 4.833 4.809 4.833 54,581 -0.01(-0.13%)
Mar 27, 2002 4.806 4.849 4.795 4.840 112,593 +0.04(+0.80%)
Mar 26, 2002 4.769 4.801 4.769 4.801 94,191 +0.00(+0.00%)
Mar 25, 2002 4.827 4.827 4.790 4.801 38,674 -0.04(-0.83%)
Mar 22, 2002 4.833 4.859 4.809 4.841 39,610 +0.00(+0.00%)
Mar 21, 2002 4.793 4.841 4.793 4.841 39,298 +0.03(+0.67%)
Mar 20, 2002 4.825 4.825 4.785 4.809 49,591 -0.00(-0.07%)
Mar 19, 2002 4.809 4.853 4.792 4.813 92,632 +0.01(+0.23%)
Mar 18, 2002 4.801 4.809 4.761 4.801 69,864 +0.00(+0.00%)
Mar 15, 2002 4.753 4.809 4.497 4.801 116,336 +0.01(+0.17%)
Mar 14, 2002 4.745 4.822 4.745 4.793 104,172 +0.04(+0.84%)
Mar 13, 2002 4.745 4.760 4.737 4.753 24,327 -0.02(-0.47%)
Mar 12, 2002 4.753 4.793 4.732 4.776 63,938 +0.02(+0.47%)
Mar 11, 2002 4.713 4.768 4.697 4.753 38,051 +0.04(+0.78%)
Mar 08, 2002 4.694 4.753 4.681 4.716 64,562 +0.03(+0.55%)
Mar 07, 2002 4.678 4.691 4.665 4.691 17,154 +0.00(+0.03%)
Mar 06, 2002 4.649 4.689 4.636 4.689 100,741 +0.05(+1.04%)
Mar 05, 2002 4.646 4.647 4.630 4.641 74,854 -0.00(-0.10%)
Mar 04, 2002 4.635 4.649 4.633 4.646 39,610 +0.00(+0.00%)
Mar 01, 2002 4.625 4.646 4.609 4.646 48,343 +0.02(+0.35%)
Feb 28, 2002 4.633 4.638 4.620 4.630 21,832 +0.00(+0.10%)
Feb 27, 2002 4.641 4.641 4.601 4.625 40,546 -0.02(-0.35%)
Feb 26, 2002 4.641 4.643 4.615 4.641 43,041 -0.00(-0.10%)
Feb 25, 2002 4.678 4.678 4.641 4.646 45,224 -0.04(-0.79%)
Feb 22, 2002 4.641 4.700 4.585 4.683 74,230 +0.05(+1.07%)
Feb 21, 2002 4.657 4.675 4.617 4.633 44,912 -0.02(-0.52%)
Feb 20, 2002 4.601 4.665 4.601 4.657 51,150 +0.05(+1.01%)
Feb 19, 2002 4.617 4.625 4.587 4.611 47,095 -0.03(-0.62%)
Feb 18, 2002 4.633 4.649 4.622 4.639 41,169 +0.00(+0.00%)
Feb 15, 2002 4.633 4.649 4.622 4.639 41,169 +0.01(+0.14%)
Feb 14, 2002 4.641 4.647 4.620 4.633 46,784 -0.01(-0.17%)
Feb 13, 2002 4.631 4.641 4.577 4.641 41,481 +0.00(+0.07%)
Feb 12, 2002 4.612 4.647 4.612 4.638 116,960 +0.03(+0.56%)
Feb 11, 2002 4.603 4.617 4.561 4.612 72,671 +0.01(+0.28%)
Feb 08, 2002 4.601 4.611 4.558 4.599 46,160 -0.01(-0.24%)
Feb 07, 2002 4.617 4.619 4.609 4.611 60,819 -0.01(-0.21%)
Feb 06, 2002 4.601 4.628 4.569 4.620 873,302 +0.02(+0.42%)
Feb 05, 2002 4.561 4.611 4.554 4.601 405,461 +0.05(+1.13%)
Feb 04, 2002 4.585 4.601 4.537 4.550 280,704 -0.03(-0.60%)
Feb 01, 2002 4.561 4.609 4.561 4.577 92,320 +0.00(+0.00%)
Jan 31, 2002 4.505 4.577 4.489 4.577 121,014 +0.07(+1.60%)
Jan 30, 2002 4.489 4.511 4.481 4.505 202,730 +0.00(+0.07%)
Jan 29, 2002 4.601 4.601 4.489 4.502 253,881 -0.12(-2.50%)
Jan 28, 2002 4.537 4.631 4.522 4.617 77,661 +0.08(+1.87%)
Jan 25, 2002 4.521 4.545 4.494 4.532 83,275 +0.00(+0.07%)
Jan 24, 2002 4.537 4.537 4.495 4.529 59,883 -0.01(-0.18%)
Jan 23, 2002 4.513 4.545 4.500 4.537 31,813 +0.03(+0.71%)
Jan 22, 2002 4.489 4.522 4.484 4.505 71,423 +0.02(+0.50%)
Jan 21, 2002 4.503 4.522 4.481 4.482 224,251 +0.00(+0.00%)
Jan 18, 2002 4.503 4.522 4.481 4.482 224,251 -0.03(-0.75%)
Jan 17, 2002 4.521 4.532 4.473 4.516 118,831 +0.02(+0.39%)
Jan 16, 2002 4.490 4.537 4.457 4.498 162,808 +0.01(+0.18%)
Jan 15, 2002 4.489 4.490 4.452 4.490 134,738 +0.01(+0.25%)
Jan 14, 2002 4.473 4.482 4.434 4.479 329,359 +0.12(+2.65%)
Jan 11, 2002 4.328 4.393 4.303 4.364 425,111 +0.04(+0.81%)
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.