Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Community Bank System (NY: CBU )

48.65 +0.34 (+0.69%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.865	4.942	4.865	4.873	36,491	+0.02(+0.46%)
Jul 30, 2002	4.806	4.901	4.793	4.851	61,443	+0.06(+1.24%)
Jul 29, 2002	4.617	4.705	4.617	4.792	69,240	+0.17(+3.60%)
Jul 26, 2002	4.569	4.625	4.548	4.625	40,234	+0.07(+1.44%)
Jul 25, 2002	4.489	4.561	4.449	4.559	71,735	+0.07(+1.57%)
Jul 24, 2002	4.328	4.497	4.248	4.489	286,318	+0.02(+0.36%)
Jul 23, 2002	4.700	4.700	4.441	4.473	87,018	-0.24(-5.10%)
Jul 22, 2002	4.761	4.772	4.649	4.713	55,517	-0.04(-0.81%)
Jul 19, 2002	4.897	4.897	4.737	4.752	94,191	-0.23(-4.63%)
Jul 17, 2002	4.970	5.005	4.896	4.982	66,121	-0.12(-2.36%)
Jul 12, 2002	5.122	5.122	5.090	5.103	60,819	+0.00(+0.00%)
Jul 11, 2002	5.122	5.122	5.058	5.103	83,275	-0.02(-0.31%)
Jul 10, 2002	5.066	5.120	5.058	5.119	110,098	+0.04(+0.85%)
Jul 09, 2002	5.079	5.079	5.075	5.075	196,804	-0.01(-0.16%)
Jul 08, 2002	5.082	5.083	5.082	5.083	40,858	-0.01(-0.13%)
Jul 05, 2002	5.056	5.090	5.043	5.090	46,472	+0.04(+0.73%)
Jul 04, 2002	5.138	5.138	5.023	5.053	62,066	+0.00(+0.00%)
Jul 03, 2002	5.138	5.138	5.023	5.053	62,066	-0.08(-1.65%)
Jul 02, 2002	5.170	5.186	5.122	5.138	68,304	-0.04(-0.77%)
Jul 01, 2002	5.175	5.218	5.098	5.178	306,903	+0.01(+0.16%)
Jun 28, 2002	4.970	5.170	4.970	5.170	238,910	+0.19(+3.76%)
Jun 27, 2002	4.962	4.986	4.906	4.982	81,404	+0.02(+0.42%)
Jun 26, 2002	4.906	4.970	4.885	4.962	105,420	+0.07(+1.34%)
Jun 25, 2002	4.954	4.966	4.889	4.896	190,567	-0.05(-0.94%)
Jun 21, 2002	4.938	4.942	4.896	4.942	80,468	+0.04(+0.92%)
Jun 20, 2002	4.938	4.954	4.897	4.897	56,764	-0.04(-0.81%)
Jun 19, 2002	4.978	4.978	4.914	4.938	64,562	-0.02(-0.48%)
Jun 18, 2002	4.914	4.962	4.914	4.962	18,089	+0.04(+0.81%)
Jun 17, 2002	4.893	4.922	4.893	4.922	35,243	+0.02(+0.49%)
Jun 14, 2002	4.914	4.926	4.881	4.897	60,507	-0.02(-0.42%)
Jun 12, 2002	4.846	4.918	4.843	4.918	49,902	+0.03(+0.59%)
Jun 11, 2002	4.922	4.949	4.889	4.889	218,325	-0.04(-0.78%)
Jun 10, 2002	4.902	4.944	4.893	4.928	11,540	+0.02(+0.49%)
Jun 07, 2002	4.889	4.904	4.889	4.904	68,304	+0.01(+0.29%)
Jun 06, 2002	4.950	4.950	4.889	4.889	33,684	-0.08(-1.52%)
Jun 05, 2002	4.938	4.968	4.931	4.965	17,154	-0.02(-0.42%)
May 31, 2002	4.957	5.015	4.957	4.986	77,973	+0.00(+0.00%)
May 28, 2002	5.098	5.103	4.963	4.986	67,057	-0.14(-2.81%)
May 27, 2002	5.167	5.167	5.130	5.130	30,565	+0.00(+0.00%)
May 24, 2002	5.167	5.167	5.130	5.130	30,565	-0.03(-0.59%)
May 23, 2002	5.133	5.183	5.130	5.160	52,086	+0.02(+0.41%)
May 22, 2002	5.184	5.184	5.130	5.140	25,887	-0.00(-0.09%)
May 21, 2002	5.162	5.189	5.130	5.144	28,694	-0.04(-0.68%)
May 20, 2002	5.282	5.284	5.170	5.180	48,031	-0.11(-2.15%)
May 17, 2002	5.354	5.354	5.290	5.293	49,279	-0.07(-1.23%)
May 16, 2002	5.378	5.378	5.350	5.359	63,626	-0.02(-0.36%)
May 15, 2002	5.332	5.378	5.332	5.378	35,867	+0.05(+0.90%)
May 14, 2002	5.250	5.350	5.242	5.330	40,546	+0.09(+1.78%)
May 13, 2002	5.130	5.237	5.120	5.237	41,481	+0.14(+2.77%)
May 10, 2002	5.242	5.242	5.096	5.096	76,102	-0.16(-3.02%)
May 09, 2002	5.338	5.340	5.255	5.255	26,510	-0.10(-1.86%)
May 08, 2002	5.322	5.354	5.295	5.354	32,436	+0.04(+0.72%)
May 07, 2002	5.370	5.370	5.303	5.316	31,501	-0.06(-1.04%)
May 06, 2002	5.483	5.483	5.370	5.372	67,369	-0.08(-1.50%)
May 03, 2002	5.423	5.484	5.396	5.454	56,140	+0.01(+0.27%)
May 02, 2002	5.443	5.443	5.338	5.439	60,819	+0.04(+0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Community Bank System (NY: CBU )

Historical Prices