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 )

48.31 +0.48 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 14.00 14.28 14.00 14.12 85,302 +0.12(+0.87%)
May 27, 2004 13.85 14.08 13.84 14.00 87,954 +0.15(+1.11%)
May 26, 2004 13.94 14.00 13.82 13.84 134,426 -0.10(-0.69%)
May 25, 2004 13.84 14.03 13.75 13.94 160,001 +0.13(+0.97%)
May 24, 2004 13.66 13.92 13.65 13.81 123,198 +0.17(+1.22%)
May 21, 2004 13.36 13.66 13.28 13.64 122,574 +0.21(+1.58%)
May 20, 2004 13.18 13.53 13.08 13.43 137,701 +0.19(+1.40%)
May 19, 2004 13.37 13.69 13.24 13.24 296,143 -0.04(-0.29%)
May 18, 2004 12.89 13.37 12.89 13.28 167,175 +0.36(+2.78%)
May 17, 2004 12.79 13.18 12.66 12.92 162,808 +0.09(+0.70%)
May 14, 2004 12.86 13.07 12.57 12.83 116,648 -0.09(-0.69%)
May 13, 2004 12.70 13.06 12.69 12.92 171,229 +0.23(+1.82%)
May 12, 2004 12.62 12.77 12.41 12.69 165,303 +0.07(+0.56%)
May 11, 2004 12.34 12.65 12.34 12.62 155,946 +0.28(+2.23%)
May 10, 2004 12.20 12.40 12.09 12.34 134,426 -0.01(-0.10%)
May 07, 2004 12.95 13.04 12.36 12.36 77,193 -0.63(-4.84%)
May 06, 2004 12.84 13.07 12.73 12.99 124,757 +0.05(+0.40%)
May 05, 2004 13.04 13.09 12.85 12.93 107,915 -0.10(-0.79%)
May 04, 2004 12.96 13.15 12.86 13.04 93,724 +0.08(+0.64%)
May 03, 2004 13.02 13.08 12.86 12.95 111,502 -0.09(-0.69%)
Apr 30, 2004 13.26 13.30 12.97 13.04 117,272 -0.21(-1.60%)
Apr 29, 2004 13.21 13.43 13.02 13.25 80,624 -0.01(-0.05%)
Apr 28, 2004 13.61 13.63 13.25 13.26 101,833 -0.35(-2.54%)
Apr 27, 2004 13.62 13.65 13.42 13.61 100,117 -0.01(-0.09%)
Apr 26, 2004 13.75 13.75 13.56 13.62 134,426 +0.01(+0.09%)
Apr 23, 2004 13.72 13.75 13.25 13.61 221,912 -0.03(-0.24%)
Apr 22, 2004 13.43 13.72 13.43 13.64 153,451 +0.17(+1.29%)
Apr 21, 2004 13.64 13.64 13.31 13.47 204,758 -0.14(-1.04%)
Apr 20, 2004 13.82 14.22 13.53 13.61 185,576 -0.51(-3.63%)
Apr 19, 2004 14.41 14.42 14.12 14.12 115,712 -0.28(-1.96%)
Apr 16, 2004 14.36 14.52 14.27 14.40 116,336 +0.11(+0.76%)
Apr 15, 2004 14.42 14.59 14.14 14.29 133,802 -0.06(-0.45%)
Apr 14, 2004 14.49 14.58 14.05 14.36 163,588 -0.28(-1.88%)
Apr 13, 2004 15.29 15.29 14.31 14.63 158,442 +7.07(+93.39%)
Apr 12, 2004 7.519 7.571 7.499 7.567 149,397 +0.10(+1.37%)
Apr 08, 2004 7.530 7.530 7.438 7.464 72,983 -0.03(-0.34%)
Apr 07, 2004 7.370 7.501 7.331 7.490 84,211 +0.12(+1.63%)
Apr 06, 2004 7.535 7.559 7.370 7.370 233,920 -0.21(-2.71%)
Apr 05, 2004 7.503 7.584 7.480 7.575 179,650 +0.07(+0.96%)
Apr 02, 2004 7.520 7.586 7.464 7.503 170,605 -0.02(-0.23%)
Apr 01, 2004 7.446 7.522 7.397 7.520 191,502 +0.10(+1.36%)
Mar 31, 2004 7.294 7.454 7.230 7.419 137,233 +0.15(+2.07%)
Mar 30, 2004 7.219 7.277 7.174 7.269 77,349 +0.05(+0.69%)
Mar 29, 2004 7.124 7.269 7.119 7.219 128,500 +0.05(+0.76%)
Mar 26, 2004 7.166 7.248 7.151 7.164 141,911 -0.02(-0.25%)
Mar 25, 2004 7.102 7.214 7.087 7.182 111,969 +0.07(+1.01%)
Mar 24, 2004 7.054 7.113 7.014 7.110 142,223 +0.04(+0.57%)
Mar 23, 2004 7.158 7.158 7.070 7.070 105,108 -0.09(-1.32%)
Mar 22, 2004 7.321 7.323 7.147 7.164 147,213 -0.14(-1.93%)
Mar 19, 2004 7.262 7.374 7.204 7.305 159,689 +0.08(+1.04%)
Mar 18, 2004 7.198 7.246 7.143 7.230 113,217 +0.02(+0.29%)
Mar 17, 2004 7.050 7.214 7.028 7.209 144,718 +0.18(+2.51%)
Mar 16, 2004 7.006 7.054 6.978 7.033 65,809 +0.04(+0.62%)
Mar 15, 2004 7.230 7.230 6.990 6.990 87,018 -0.25(-3.48%)
Mar 12, 2004 7.108 7.241 7.086 7.241 144,094 +0.15(+2.10%)
Mar 11, 2004 7.180 7.236 7.092 7.092 85,458 -0.12(-1.71%)
Mar 10, 2004 7.406 7.406 7.216 7.216 138,168 -0.18(-2.47%)
Mar 09, 2004 7.464 7.493 7.398 7.398 89,825 -0.07(-0.88%)
Mar 08, 2004 7.438 7.511 7.419 7.464 57,076 +0.06(+0.78%)
Mar 05, 2004 7.390 7.454 7.374 7.406 62,066 +0.00(+0.04%)
Mar 04, 2004 7.374 7.411 7.342 7.403 42,729 +0.03(+0.39%)
Mar 03, 2004 7.438 7.438 7.374 7.374 101,365 -0.05(-0.65%)
Mar 02, 2004 7.479 7.479 7.411 7.422 80,468 -0.03(-0.43%)
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.