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 (%)
Aug 30, 2002 5.018 5.034 4.930 4.930 38,362 -0.09(-1.82%)
Aug 29, 2002 4.954 5.039 4.954 5.021 30,253 +0.08(+1.52%)
Aug 28, 2002 4.946 4.965 4.915 4.946 29,941 -0.01(-0.23%)
Aug 27, 2002 4.954 4.981 4.944 4.957 50,838 -0.01(-0.19%)
Aug 26, 2002 4.841 4.968 4.841 4.966 82,651 +0.13(+2.58%)
Aug 23, 2002 4.938 4.938 4.841 4.841 76,725 -0.09(-1.82%)
Aug 22, 2002 4.994 4.998 4.928 4.931 32,748 -0.07(-1.41%)
Aug 21, 2002 5.010 5.053 4.986 5.002 37,115 -0.01(-0.29%)
Aug 20, 2002 5.106 5.106 5.013 5.016 41,793 -0.03(-0.67%)
Aug 16, 2002 5.018 5.064 5.018 5.050 32,748 +0.02(+0.48%)
Aug 15, 2002 4.970 5.026 4.954 5.026 36,491 +0.07(+1.36%)
Aug 14, 2002 4.894 4.970 4.843 4.958 35,243 +0.08(+1.64%)
Aug 13, 2002 4.838 4.934 4.811 4.878 34,932 +0.04(+0.83%)
Aug 12, 2002 4.881 4.881 4.829 4.838 13,099 -0.04(-0.82%)
Aug 07, 2002 4.825 4.878 4.816 4.878 14,035 +0.07(+1.40%)
Aug 06, 2002 4.750 4.816 4.713 4.811 62,378 +0.08(+1.59%)
Aug 05, 2002 4.777 4.797 4.713 4.736 46,160 -0.07(-1.43%)
Aug 02, 2002 4.970 4.986 4.748 4.805 52,710 -0.19(-3.73%)
Aug 01, 2002 4.865 4.990 4.857 4.990 54,581 +0.12(+2.40%)
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%)
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.