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 (%)
Jan 31, 2012 6.658 6.658 6.447 6.475 93,941 +0.03(+0.43%)
Jan 30, 2012 6.613 6.658 6.420 6.447 46,731 -0.26(-3.84%)
Jan 27, 2012 6.585 6.704 6.521 6.704 56,184 +0.07(+1.11%)
Jan 26, 2012 6.658 6.658 6.475 6.631 66,732 +0.00(+0.00%)
Jan 25, 2012 6.521 6.640 6.447 6.631 48,018 +0.06(+0.98%)
Jan 24, 2012 6.337 6.567 6.300 6.567 61,246 +0.18(+2.88%)
Jan 23, 2012 6.429 6.576 6.300 6.383 57,497 -0.05(-0.71%)
Jan 20, 2012 6.190 6.484 6.098 6.429 66,920 +0.22(+3.55%)
Jan 19, 2012 6.043 6.236 6.034 6.208 42,466 +0.17(+2.89%)
Jan 18, 2012 5.924 6.043 5.924 6.034 45,595 +0.09(+1.55%)
Jan 17, 2012 6.153 6.291 5.777 5.942 85,768 -0.18(-3.00%)
Jan 13, 2012 6.107 6.227 6.080 6.126 66,687 -0.10(-1.62%)
Jan 12, 2012 6.264 6.365 6.227 6.227 78,014 -0.02(-0.29%)
Jan 11, 2012 6.236 6.410 6.227 6.245 111,449 -0.01(-0.15%)
Jan 10, 2012 6.319 6.429 6.227 6.254 83,810 +0.05(+0.74%)
Jan 09, 2012 6.282 6.355 6.064 6.208 166,344 -0.04(-0.59%)
Jan 06, 2012 6.337 6.355 6.199 6.245 124,105 -0.17(-2.72%)
Jan 05, 2012 6.199 6.530 6.181 6.420 391,134 +0.18(+2.95%)
Jan 04, 2012 6.264 6.578 6.163 6.236 154,618 +0.16(+2.57%)
Dec 30, 2011 5.786 6.199 5.364 6.080 80,637 +0.25(+4.25%)
Dec 29, 2011 5.713 5.924 5.694 5.832 43,307 +0.17(+3.08%)
Dec 28, 2011 5.804 5.804 5.520 5.657 50,755 -0.13(-2.22%)
Dec 27, 2011 5.869 5.869 5.740 5.786 30,633 -0.08(-1.41%)
Dec 23, 2011 5.988 5.988 5.804 5.869 46,530 +0.17(+2.90%)
Dec 21, 2011 5.611 5.731 5.483 5.703 42,250 +0.09(+1.64%)
Dec 20, 2011 5.354 5.676 5.308 5.611 93,053 +0.36(+6.82%)
Dec 19, 2011 5.364 5.382 5.226 5.253 59,616 -0.06(-1.04%)
Dec 16, 2011 5.437 5.437 5.180 5.308 233,111 -0.07(-1.37%)
Dec 15, 2011 5.391 5.391 5.226 5.382 48,449 +0.06(+1.21%)
Dec 14, 2011 4.996 5.373 4.996 5.318 80,886 +0.26(+5.08%)
Dec 13, 2011 5.171 5.226 5.051 5.060 57,738 -0.09(-1.78%)
Dec 12, 2011 5.235 5.235 5.033 5.152 50,282 -0.18(-3.44%)
Dec 09, 2011 5.024 5.354 5.024 5.336 133,589 +0.32(+6.40%)
Dec 08, 2011 5.253 5.253 5.006 5.015 71,640 -0.30(-5.69%)
Dec 07, 2011 5.143 5.381 5.097 5.317 48,185 +0.05(+1.05%)
Dec 06, 2011 5.253 5.317 5.125 5.262 72,845 +0.02(+0.35%)
Dec 05, 2011 5.235 5.326 5.125 5.244 94,301 +0.10(+1.96%)
Dec 02, 2011 5.125 5.216 4.969 5.143 80,379 +0.08(+1.63%)
Dec 01, 2011 5.143 5.216 5.006 5.061 70,021 -0.11(-2.13%)
Nov 30, 2011 4.813 5.198 4.767 5.171 158,396 +0.51(+11.02%)
Nov 29, 2011 4.648 4.758 4.566 4.657 127,097 +0.00(+0.00%)
Nov 28, 2011 4.676 4.712 4.584 4.657 120,626 +0.15(+3.25%)
Nov 25, 2011 4.593 4.694 4.492 4.511 49,324 -0.11(-2.38%)
Nov 23, 2011 4.813 4.813 4.621 4.621 92,143 -0.24(-4.91%)
Nov 22, 2011 4.859 4.941 4.831 4.859 73,820 +0.02(+0.38%)
Nov 21, 2011 4.932 5.015 4.831 4.841 109,595 -0.19(-3.83%)
Nov 18, 2011 4.868 5.061 4.831 5.033 60,708 +0.17(+3.39%)
Nov 17, 2011 5.006 5.088 4.850 4.868 64,994 -0.18(-3.63%)
Nov 16, 2011 5.106 5.198 4.996 5.051 109,717 -0.13(-2.48%)
Nov 15, 2011 4.969 5.207 4.969 5.180 70,564 +0.26(+5.21%)
Nov 14, 2011 5.226 5.226 4.886 4.923 57,625 -0.33(-6.28%)
Nov 11, 2011 5.070 5.262 4.932 5.253 62,754 +0.23(+4.56%)
Nov 10, 2011 4.841 5.042 4.831 5.024 73,350 +0.28(+6.00%)
Nov 09, 2011 5.106 5.198 4.740 4.740 107,831 -0.50(-9.62%)
Nov 08, 2011 5.106 5.281 4.960 5.244 93,771 +0.18(+3.62%)
Nov 07, 2011 5.097 5.097 4.887 5.061 58,355 -0.03(-0.54%)
Nov 04, 2011 5.189 5.189 4.951 5.088 65,523 -0.17(-3.31%)
Nov 03, 2011 5.216 5.299 4.978 5.262 103,161 +0.11(+2.14%)
Nov 02, 2011 5.106 5.226 5.015 5.152 125,619 +0.17(+3.31%)
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.