Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Financial System Inc (NY: CBU )

45.46 +0.54 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 7.649 7.673 7.613 7.633 168,558 -0.02(-0.21%)
Jan 29, 2004 7.743 7.745 7.625 7.649 218,189 -0.09(-1.22%)
Jan 28, 2004 7.849 7.881 7.716 7.743 172,616 -0.08(-1.04%)
Jan 27, 2004 7.826 7.881 7.794 7.825 214,756 -0.07(-0.83%)
Jan 26, 2004 8.057 8.059 7.833 7.891 394,239 -0.20(-2.46%)
Jan 23, 2004 8.097 8.132 8.033 8.089 188,848 +0.02(+0.20%)
Jan 22, 2004 7.919 8.107 7.900 8.073 219,438 +0.17(+2.13%)
Jan 21, 2004 7.737 7.905 7.698 7.905 210,073 +0.17(+2.17%)
Jan 20, 2004 7.711 7.737 7.689 7.737 129,228 +0.03(+0.33%)
Jan 16, 2004 7.793 7.841 7.705 7.711 105,193 -0.14(-1.76%)
Jan 15, 2004 7.689 7.873 7.658 7.849 322,134 +0.16(+2.08%)
Jan 14, 2004 7.761 7.769 7.625 7.689 95,204 -0.05(-0.62%)
Jan 13, 2004 7.833 7.833 7.671 7.737 121,112 -0.09(-1.13%)
Jan 12, 2004 7.863 7.879 7.769 7.825 118,927 -0.02(-0.29%)
Jan 09, 2004 7.849 7.956 7.833 7.847 88,025 -0.02(-0.31%)
Jan 08, 2004 7.849 7.908 7.830 7.871 153,575 +0.03(+0.43%)
Jan 07, 2004 7.839 7.851 7.770 7.838 119,863 +0.05(+0.68%)
Jan 06, 2004 7.855 7.855 7.785 7.785 52,128 -0.02(-0.31%)
Jan 05, 2004 7.809 7.839 7.767 7.809 115,805 +0.01(+0.10%)
Jan 02, 2004 7.865 7.926 7.794 7.801 68,359 -0.05(-0.61%)
Dec 31, 2003 7.913 7.913 7.847 7.849 91,770 -0.08(-1.01%)
Dec 30, 2003 7.849 7.929 7.830 7.929 63,989 +0.08(+1.02%)
Dec 29, 2003 7.689 7.849 7.649 7.849 169,182 +0.16(+2.08%)
Dec 26, 2003 7.769 7.801 7.689 7.689 22,162 -0.07(-0.95%)
Dec 24, 2003 7.761 7.783 7.761 7.762 8,115 -0.01(-0.12%)
Dec 23, 2003 7.700 7.796 7.700 7.772 113,620 +0.03(+0.35%)
Dec 22, 2003 7.742 7.745 7.670 7.745 115,805 +0.03(+0.42%)
Dec 19, 2003 7.617 7.713 7.599 7.713 100,822 +0.10(+1.26%)
Dec 18, 2003 7.562 7.687 7.562 7.617 178,547 +0.06(+0.74%)
Dec 17, 2003 7.641 7.641 7.529 7.561 107,065 -0.10(-1.36%)
Dec 16, 2003 7.673 7.708 7.569 7.665 176,986 -0.02(-0.29%)
Dec 15, 2003 7.857 7.857 7.686 7.687 121,736 -0.17(-2.12%)
Dec 12, 2003 7.804 7.887 7.804 7.854 70,857 +0.01(+0.16%)
Dec 11, 2003 7.846 7.878 7.825 7.841 126,731 -0.07(-0.91%)
Dec 10, 2003 7.961 7.961 7.894 7.913 54,313 -0.07(-0.84%)
Dec 09, 2003 8.009 8.064 7.987 7.980 90,834 -0.07(-0.86%)
Dec 08, 2003 7.969 8.040 7.905 8.049 240,039 +0.07(+0.88%)
Dec 05, 2003 7.910 7.955 7.910 7.979 60,556 +0.01(+0.16%)
Dec 04, 2003 7.833 7.966 7.810 7.966 118,303 +0.12(+1.49%)
Dec 03, 2003 8.083 8.121 7.929 7.849 102,383 -0.20(-2.51%)
Dec 02, 2003 7.849 8.025 7.849 8.051 222,559 +0.23(+2.99%)
Dec 01, 2003 7.833 7.841 7.825 7.817 40,891 +0.02(+0.21%)
Nov 28, 2003 7.833 7.849 7.801 7.801 12,485 -0.02(-0.20%)
Nov 26, 2003 7.794 7.817 7.711 7.817 68,984 +0.06(+0.72%)
Nov 25, 2003 7.769 7.769 7.692 7.761 48,382 -0.00(-0.04%)
Nov 24, 2003 7.705 7.796 7.705 7.764 41,203 +0.08(+1.11%)
Nov 21, 2003 7.673 7.730 7.663 7.679 39,330 +0.01(+0.08%)
Nov 20, 2003 7.690 7.724 7.634 7.673 44,012 -0.05(-0.64%)
Nov 19, 2003 7.785 7.785 7.673 7.722 68,984 -0.07(-0.84%)
Nov 18, 2003 7.897 7.897 7.833 7.788 64,614 -0.12(-1.50%)
Nov 17, 2003 7.839 7.907 7.799 7.907 73,666 -0.02(-0.28%)
Nov 14, 2003 7.929 7.929 7.897 7.929 65,238 +0.01(+0.14%)
Nov 13, 2003 7.862 7.932 7.889 7.918 35,272 +0.06(+0.71%)
Nov 12, 2003 7.843 7.865 7.830 7.862 60,244 +0.08(+1.09%)
Nov 11, 2003 7.802 7.802 7.753 7.777 20,913 -0.01(-0.14%)
Nov 10, 2003 7.891 7.891 7.786 7.788 36,521 -0.08(-1.06%)
Nov 07, 2003 7.918 7.943 7.887 7.871 81,782 -0.02(-0.26%)
Nov 06, 2003 7.913 7.915 7.887 7.892 59,931 +0.00(+0.02%)
Nov 05, 2003 7.996 7.996 7.873 7.891 93,643 -0.11(-1.38%)
Nov 04, 2003 7.881 8.035 7.913 8.001 84,525 +0.12(+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 MillValley.com & California Media Partners, LLC. All rights reserved.