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

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 7.222 7.567 7.040 7.494 148,592 +0.25(+3.38%)
Nov 27, 2009 7.394 7.622 7.249 7.249 51,048 -0.31(-4.09%)
Nov 25, 2009 7.776 7.785 7.504 7.558 53,183 -0.15(-1.89%)
Nov 24, 2009 7.903 7.903 7.603 7.703 82,062 -0.20(-2.53%)
Nov 23, 2009 8.030 8.148 7.831 7.903 61,194 +0.03(+0.35%)
Nov 20, 2009 7.767 7.994 7.722 7.876 85,201 +0.02(+0.23%)
Nov 19, 2009 7.722 7.940 7.631 7.858 339,828 +0.13(+1.65%)
Nov 18, 2009 7.722 7.767 7.531 7.731 107,359 -0.02(-0.23%)
Nov 17, 2009 7.740 7.758 7.631 7.749 116,655 -0.02(-0.23%)
Nov 16, 2009 7.722 7.767 7.676 7.767 157,692 -0.08(-1.04%)
Nov 13, 2009 7.504 7.930 7.376 7.849 320,118 +0.48(+6.54%)
Nov 12, 2009 7.558 7.867 7.367 7.367 110,997 -0.25(-3.34%)
Nov 11, 2009 7.358 7.722 7.340 7.622 179,118 +0.38(+5.27%)
Nov 10, 2009 7.295 7.404 7.040 7.240 68,492 -0.14(-1.85%)
Nov 09, 2009 6.813 7.449 6.777 7.376 188,850 +0.70(+10.48%)
Nov 06, 2009 6.668 6.768 6.495 6.677 39,983 -0.08(-1.21%)
Nov 05, 2009 6.541 6.822 6.441 6.759 54,708 +0.31(+4.79%)
Nov 04, 2009 6.813 6.859 6.450 6.450 76,359 -0.34(-4.95%)
Nov 03, 2009 6.568 6.786 6.232 6.786 71,599 +0.16(+2.47%)
Nov 02, 2009 6.895 7.013 6.304 6.622 98,425 -0.22(-3.19%)
Oct 30, 2009 6.622 6.877 6.568 6.840 183,940 +0.14(+2.03%)
Oct 29, 2009 6.668 6.768 6.550 6.704 75,312 +0.15(+2.22%)
Oct 28, 2009 6.350 6.786 6.286 6.559 101,442 +0.22(+3.44%)
Oct 27, 2009 6.477 6.770 6.332 6.341 228,805 -0.13(-1.97%)
Oct 26, 2009 6.641 7.013 6.359 6.468 183,359 -0.15(-2.33%)
Oct 23, 2009 6.488 6.886 6.423 6.622 211,467 -0.16(-2.41%)
Oct 22, 2009 6.722 7.013 6.586 6.786 108,585 +0.11(+1.63%)
Oct 21, 2009 6.622 6.795 6.486 6.677 176,167 +0.05(+0.68%)
Oct 20, 2009 6.686 6.904 6.568 6.631 86,975 -0.28(-4.07%)
Oct 19, 2009 6.750 7.204 6.677 6.913 64,955 +0.18(+2.70%)
Oct 16, 2009 6.622 6.750 6.622 6.731 36,684 +0.04(+0.54%)
Oct 15, 2009 6.795 6.940 6.677 6.695 49,095 -0.27(-3.91%)
Oct 14, 2009 7.004 7.013 6.868 6.968 60,656 +0.09(+1.32%)
Oct 13, 2009 6.822 6.958 6.813 6.877 28,846 +0.06(+0.93%)
Oct 12, 2009 6.813 7.048 6.704 6.813 114,878 +0.05(+0.67%)
Oct 09, 2009 6.931 7.031 6.731 6.768 111,407 -0.25(-3.50%)
Oct 08, 2009 7.031 7.077 6.904 7.013 170,332 -0.06(-0.90%)
Oct 07, 2009 7.131 7.167 6.931 7.077 42,543 -0.07(-1.02%)
Oct 06, 2009 7.031 7.476 6.995 7.149 184,167 +0.15(+2.08%)
Oct 05, 2009 7.013 7.222 6.904 7.004 139,100 +0.04(+0.52%)
Oct 02, 2009 6.904 7.131 6.904 6.968 126,701 +0.05(+0.66%)
Oct 01, 2009 7.095 7.195 6.904 6.922 79,989 -0.25(-3.42%)
Sep 30, 2009 7.285 7.285 7.086 7.167 188,357 -0.12(-1.62%)
Sep 29, 2009 7.122 7.326 7.113 7.285 119,390 +0.14(+1.91%)
Sep 28, 2009 7.204 7.304 7.022 7.149 109,744 -0.02(-0.25%)
Sep 25, 2009 7.176 7.404 7.040 7.167 78,847 -0.02(-0.25%)
Sep 24, 2009 7.313 7.518 7.067 7.186 96,475 -0.09(-1.25%)
Sep 23, 2009 7.440 7.522 7.276 7.276 116,494 -0.11(-1.48%)
Sep 22, 2009 7.176 7.422 7.149 7.385 123,861 +0.25(+3.44%)
Sep 21, 2009 7.095 7.276 7.042 7.140 58,391 -0.07(-1.01%)
Sep 18, 2009 7.040 7.240 7.022 7.213 104,128 +0.12(+1.66%)
Sep 17, 2009 7.213 7.358 7.040 7.095 42,774 -0.15(-2.13%)
Sep 16, 2009 7.086 7.340 6.804 7.249 110,363 +0.17(+2.44%)
Sep 15, 2009 7.163 7.249 6.949 7.077 68,147 -0.10(-1.39%)
Sep 14, 2009 7.358 7.358 7.013 7.176 87,826 -0.26(-3.54%)
Sep 11, 2009 7.204 7.494 6.940 7.440 84,715 +0.30(+4.20%)
Sep 10, 2009 7.086 7.213 6.949 7.140 69,444 +0.05(+0.77%)
Sep 09, 2009 7.195 7.222 7.031 7.086 112,030 -0.13(-1.76%)
Sep 08, 2009 7.249 7.276 7.013 7.213 94,091 +0.02(+0.25%)
Sep 04, 2009 7.267 7.449 7.176 7.195 36,846 -0.01(-0.13%)
Sep 03, 2009 7.267 7.413 7.086 7.204 61,557 -0.03(-0.38%)
Sep 02, 2009 7.249 7.413 7.140 7.231 69,114 -0.03(-0.38%)
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.