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 (%)
Oct 31, 2013 9.458 9.458 9.124 9.134 0 -0.32(-3.43%)
Oct 30, 2013 9.550 9.550 9.273 9.458 29,626 -0.07(-0.78%)
Oct 29, 2013 9.764 9.764 9.430 9.532 0 -0.20(-2.09%)
Oct 28, 2013 9.597 9.791 9.403 9.736 0 +0.16(+1.64%)
Oct 25, 2013 9.282 9.643 9.143 9.578 0 +0.32(+3.50%)
Oct 24, 2013 9.189 9.319 9.069 9.254 16,125 +0.12(+1.32%)
Oct 23, 2013 9.152 9.310 9.004 9.134 0 -0.09(-1.00%)
Oct 22, 2013 9.449 9.449 9.134 9.226 35,920 -0.19(-1.97%)
Oct 21, 2013 9.486 9.615 9.384 9.412 48,318 -0.08(-0.88%)
Oct 18, 2013 9.467 9.615 9.263 9.495 84,430 +0.17(+1.79%)
Oct 17, 2013 9.124 9.356 9.115 9.328 37,239 +0.20(+2.23%)
Oct 16, 2013 9.254 9.263 9.060 9.124 35,769 -0.06(-0.61%)
Oct 15, 2013 9.254 9.337 9.078 9.180 47,916 -0.06(-0.60%)
Oct 14, 2013 9.300 9.384 9.134 9.236 77,709 -0.12(-1.29%)
Oct 11, 2013 8.967 9.421 8.953 9.356 0 +0.33(+3.70%)
Oct 10, 2013 8.819 9.078 8.819 9.022 48,482 +0.32(+3.73%)
Oct 09, 2013 8.559 8.874 8.550 8.698 59,575 +0.16(+1.84%)
Oct 08, 2013 8.541 8.647 8.485 8.541 40,311 -0.02(-0.22%)
Oct 07, 2013 8.485 8.643 8.485 8.559 0 -0.03(-0.32%)
Oct 04, 2013 8.670 8.791 8.494 8.587 0 -0.11(-1.28%)
Oct 03, 2013 8.633 8.754 8.522 8.698 0 +0.02(+0.21%)
Oct 02, 2013 8.911 8.921 8.587 8.680 39,027 -0.31(-3.40%)
Oct 01, 2013 8.939 9.022 8.828 8.985 20,801 +0.02(+0.21%)
Sep 30, 2013 8.865 8.995 8.782 8.967 0 +0.02(+0.21%)
Sep 27, 2013 8.958 9.022 8.930 8.948 0 -0.10(-1.13%)
Sep 26, 2013 9.097 9.106 8.911 9.050 28,570 +0.01(+0.10%)
Sep 25, 2013 9.300 9.393 9.039 9.041 56,598 -0.23(-2.50%)
Sep 24, 2013 9.129 9.356 8.958 9.273 51,905 +0.16(+1.73%)
Sep 23, 2013 8.911 9.217 8.837 9.115 44,303 +0.18(+1.97%)
Sep 20, 2013 8.958 9.161 8.837 8.939 0 +0.00(+0.00%)
Sep 19, 2013 9.032 9.032 8.791 8.939 28,165 -0.09(-1.03%)
Sep 18, 2013 8.985 9.069 8.948 9.032 0 +0.04(+0.41%)
Sep 17, 2013 8.840 9.022 8.755 8.995 0 +0.18(+2.00%)
Sep 16, 2013 8.921 9.087 8.735 8.819 0 -0.10(-1.14%)
Sep 13, 2013 8.958 8.995 8.865 8.921 0 +0.00(+0.05%)
Sep 12, 2013 9.087 9.087 8.893 8.916 0 -0.05(-0.57%)
Sep 11, 2013 9.143 9.319 8.967 8.967 0 -0.21(-2.32%)
Sep 10, 2013 8.893 9.245 8.884 9.180 73,575 +0.34(+3.87%)
Sep 09, 2013 8.643 8.856 8.634 8.838 0 +0.22(+2.58%)
Sep 06, 2013 8.578 8.875 8.338 8.615 0 +0.11(+1.31%)
Sep 05, 2013 8.588 8.689 8.477 8.504 14,897 -0.19(-2.13%)
Sep 04, 2013 8.467 8.736 8.421 8.689 0 +0.21(+2.51%)
Sep 03, 2013 8.634 8.662 8.412 8.477 0 +0.01(+0.11%)
Aug 30, 2013 8.495 8.495 8.208 8.467 0 -0.06(-0.76%)
Aug 29, 2013 8.569 8.689 8.504 8.532 17,713 -0.06(-0.75%)
Aug 28, 2013 8.430 8.606 8.329 8.597 0 +0.16(+1.86%)
Aug 27, 2013 8.634 8.773 8.310 8.440 67,323 -0.31(-3.49%)
Aug 26, 2013 8.875 9.041 8.726 8.745 0 -0.13(-1.46%)
Aug 23, 2013 8.986 9.050 8.754 8.875 0 -0.10(-1.13%)
Aug 22, 2013 8.958 9.023 8.699 8.976 29,345 +0.06(+0.73%)
Aug 21, 2013 9.004 9.208 8.773 8.912 0 -0.07(-0.82%)
Aug 20, 2013 8.782 9.023 8.782 8.986 32,741 +0.19(+2.21%)
Aug 19, 2013 8.976 8.976 8.736 8.791 44,313 -0.20(-2.26%)
Aug 16, 2013 9.041 9.143 8.995 8.995 0 -0.11(-1.22%)
Aug 15, 2013 9.263 9.328 9.013 9.106 38,134 -0.28(-2.96%)
Aug 14, 2013 9.411 9.439 9.374 9.384 21,923 -0.02(-0.20%)
Aug 13, 2013 9.495 9.495 9.282 9.402 16,369 -0.06(-0.59%)
Aug 12, 2013 9.411 9.569 9.337 9.458 51,704 -0.03(-0.29%)
Aug 09, 2013 9.522 9.532 9.434 9.485 39,712 -0.10(-1.06%)
Aug 08, 2013 9.569 9.615 9.495 9.587 28,893 +0.08(+0.88%)
Aug 07, 2013 9.550 9.643 9.402 9.504 81,662 -0.08(-0.87%)
Aug 06, 2013 9.532 9.615 9.495 9.587 64,005 +0.06(+0.68%)
Aug 05, 2013 9.254 9.522 9.254 9.522 32,713 +0.17(+1.78%)
Aug 02, 2013 9.421 9.439 9.282 9.356 65,515 -0.10(-1.08%)
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.