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 )

43.01 -0.45 (-1.04%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 14, 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 (%)
Jun 28, 2002 4.915 5.113 4.915 5.113 241,579 +0.19(+3.76%)
Jun 27, 2002 4.907 4.931 4.851 4.927 82,313 +0.02(+0.42%)
Jun 26, 2002 4.851 4.915 4.831 4.907 106,597 +0.06(+1.34%)
Jun 25, 2002 4.899 4.912 4.835 4.842 192,695 -0.05(-0.94%)
Jun 21, 2002 4.883 4.888 4.842 4.888 81,367 +0.04(+0.92%)
Jun 20, 2002 4.883 4.899 4.843 4.843 57,398 -0.04(-0.81%)
Jun 19, 2002 4.923 4.923 4.859 4.883 65,283 -0.02(-0.48%)
Jun 18, 2002 4.859 4.907 4.859 4.907 18,291 +0.04(+0.81%)
Jun 17, 2002 4.839 4.867 4.839 4.867 35,637 +0.02(+0.49%)
Jun 14, 2002 4.859 4.872 4.828 4.843 61,183 -0.02(-0.42%)
Jun 12, 2002 4.793 4.864 4.790 4.864 50,460 +0.03(+0.59%)
Jun 11, 2002 4.867 4.894 4.835 4.835 220,764 -0.04(-0.78%)
Jun 10, 2002 4.848 4.889 4.839 4.874 11,668 +0.02(+0.49%)
Jun 07, 2002 4.835 4.850 4.835 4.850 69,067 +0.01(+0.30%)
Jun 06, 2002 4.896 4.896 4.835 4.835 34,060 -0.07(-1.52%)
Jun 05, 2002 4.883 4.913 4.877 4.910 17,345 -0.02(-0.42%)
May 31, 2002 4.902 4.959 4.902 4.931 78,844 +0.00(+0.00%)
May 28, 2002 5.042 5.046 4.908 4.931 67,806 -0.14(-2.81%)
May 27, 2002 5.110 5.110 5.073 5.073 30,907 +0.00(+0.00%)
May 24, 2002 5.110 5.110 5.073 5.073 30,907 -0.03(-0.59%)
May 23, 2002 5.076 5.126 5.073 5.103 52,668 +0.02(+0.41%)
May 22, 2002 5.127 5.127 5.073 5.083 26,176 -0.00(-0.09%)
May 21, 2002 5.105 5.132 5.073 5.088 29,014 -0.03(-0.68%)
May 20, 2002 5.224 5.225 5.113 5.122 48,568 -0.11(-2.15%)
May 17, 2002 5.295 5.295 5.232 5.235 49,829 -0.06(-1.23%)
May 16, 2002 5.319 5.319 5.290 5.300 64,337 -0.02(-0.36%)
May 15, 2002 5.273 5.319 5.273 5.319 36,268 +0.05(+0.90%)
May 14, 2002 5.192 5.290 5.184 5.271 40,999 +0.09(+1.78%)
May 13, 2002 5.073 5.180 5.064 5.180 41,945 +0.14(+2.77%)
May 10, 2002 5.184 5.184 5.040 5.040 76,952 -0.16(-3.02%)
May 09, 2002 5.279 5.281 5.197 5.197 26,807 -0.10(-1.86%)
May 08, 2002 5.264 5.295 5.237 5.295 32,799 +0.04(+0.72%)
May 07, 2002 5.311 5.311 5.245 5.257 31,853 -0.06(-1.04%)
May 06, 2002 5.422 5.422 5.311 5.313 68,121 -0.08(-1.50%)
May 03, 2002 5.363 5.424 5.336 5.394 56,767 +0.01(+0.27%)
May 02, 2002 5.382 5.382 5.279 5.379 61,498 +0.03(+0.65%)
May 01, 2002 5.336 5.359 5.268 5.344 58,975 -0.01(-0.12%)
Apr 30, 2002 5.216 5.351 5.216 5.351 78,213 +0.12(+2.27%)
Apr 29, 2002 5.237 5.251 5.232 5.232 31,222 -0.00(-0.09%)
Apr 26, 2002 5.279 5.279 5.232 5.237 42,260 -0.05(-0.99%)
Apr 25, 2002 5.303 5.311 5.289 5.289 72,536 +0.00(+0.03%)
Apr 24, 2002 5.224 5.303 5.216 5.287 156,111 +0.07(+1.34%)
Apr 23, 2002 5.197 5.232 5.197 5.218 93,036 +0.03(+0.61%)
Apr 22, 2002 5.172 5.224 5.153 5.186 70,329 +0.01(+0.12%)
Apr 19, 2002 5.200 5.202 5.153 5.180 85,782 -0.03(-0.61%)
Apr 18, 2002 5.019 5.232 5.019 5.211 129,304 +0.19(+3.85%)
Apr 17, 2002 5.042 5.050 5.010 5.018 53,298 -0.06(-1.09%)
Apr 16, 2002 4.994 5.073 4.994 5.073 56,137 +0.08(+1.59%)
Apr 15, 2002 5.023 5.065 4.991 4.994 56,767 -0.04(-0.79%)
Apr 12, 2002 4.915 5.034 4.900 5.034 53,298 +0.13(+2.58%)
Apr 11, 2002 4.915 4.954 4.900 4.907 43,837 +0.02(+0.32%)
Apr 10, 2002 4.828 4.907 4.828 4.891 66,544 +0.09(+1.78%)
Apr 09, 2002 4.788 4.869 4.769 4.805 65,283 +0.02(+0.40%)
Apr 08, 2002 4.756 4.796 4.748 4.786 53,929 +0.03(+0.70%)
Apr 05, 2002 4.764 4.797 4.753 4.753 48,252 -0.01(-0.13%)
Apr 04, 2002 4.742 4.761 4.740 4.759 67,490 +0.02(+0.37%)
Apr 03, 2002 4.748 4.755 4.742 4.742 40,999 -0.01(-0.13%)
Apr 02, 2002 4.744 4.772 4.744 4.748 50,460 +0.00(+0.10%)
Apr 01, 2002 4.766 4.774 4.724 4.744 49,514 -0.04(-0.76%)
Mar 29, 2002 4.775 4.780 4.756 4.780 55,191 +0.00(+0.00%)
Mar 28, 2002 4.775 4.780 4.756 4.780 55,191 -0.01(-0.13%)
Mar 27, 2002 4.753 4.796 4.742 4.786 113,851 +0.04(+0.80%)
Mar 26, 2002 4.717 4.748 4.717 4.748 95,244 +0.00(+0.00%)
Mar 25, 2002 4.774 4.774 4.737 4.748 39,106 -0.04(-0.83%)
Mar 22, 2002 4.780 4.805 4.756 4.788 40,052 +0.00(+0.00%)
Mar 21, 2002 4.740 4.788 4.740 4.788 39,737 +0.03(+0.67%)
Mar 20, 2002 4.772 4.772 4.732 4.756 50,145 -0.00(-0.07%)
Mar 19, 2002 4.756 4.799 4.739 4.759 93,667 +0.01(+0.23%)
Mar 18, 2002 4.748 4.756 4.709 4.748 70,644 +0.00(+0.00%)
Mar 15, 2002 4.701 4.756 4.447 4.748 117,635 +0.01(+0.17%)
Mar 14, 2002 4.693 4.769 4.693 4.740 105,336 +0.04(+0.84%)
Mar 13, 2002 4.693 4.707 4.685 4.701 24,599 -0.02(-0.47%)
Mar 12, 2002 4.701 4.740 4.680 4.723 64,652 +0.02(+0.47%)
Mar 11, 2002 4.661 4.715 4.645 4.701 38,476 +0.04(+0.78%)
Mar 08, 2002 4.642 4.701 4.629 4.664 65,283 +0.03(+0.55%)
Mar 07, 2002 4.626 4.639 4.614 4.639 17,345 +0.00(+0.03%)
Mar 06, 2002 4.598 4.637 4.585 4.637 101,866 +0.05(+1.04%)
Mar 05, 2002 4.594 4.596 4.579 4.590 75,690 -0.00(-0.10%)
Mar 04, 2002 4.583 4.598 4.582 4.594 40,052 +0.00(+0.00%)
Mar 01, 2002 4.574 4.594 4.558 4.594 48,883 +0.02(+0.35%)
Feb 28, 2002 4.582 4.587 4.569 4.579 22,076 +0.00(+0.10%)
Feb 27, 2002 4.590 4.590 4.550 4.574 40,999 -0.02(-0.35%)
Feb 26, 2002 4.590 4.591 4.564 4.590 43,522 -0.00(-0.10%)
Feb 25, 2002 4.626 4.626 4.590 4.594 45,729 -0.04(-0.79%)
Feb 22, 2002 4.590 4.648 4.534 4.631 75,059 +0.05(+1.07%)
Feb 21, 2002 4.606 4.623 4.566 4.582 45,414 -0.02(-0.52%)
Feb 20, 2002 4.550 4.614 4.550 4.606 51,721 +0.05(+1.01%)
Feb 19, 2002 4.566 4.574 4.536 4.560 47,622 -0.03(-0.62%)
Feb 18, 2002 4.582 4.598 4.571 4.588 41,629 +0.00(+0.00%)
Feb 15, 2002 4.582 4.598 4.571 4.588 41,629 +0.01(+0.14%)
Feb 14, 2002 4.590 4.596 4.569 4.582 47,306 -0.01(-0.17%)
Feb 13, 2002 4.580 4.590 4.526 4.590 41,945 +0.00(+0.07%)
Feb 12, 2002 4.561 4.596 4.561 4.587 118,266 +0.03(+0.56%)
Feb 11, 2002 4.552 4.566 4.510 4.561 73,482 +0.01(+0.28%)
Feb 08, 2002 4.550 4.560 4.507 4.549 46,675 -0.01(-0.24%)
Feb 07, 2002 4.566 4.568 4.558 4.560 61,498 -0.01(-0.21%)
Feb 06, 2002 4.550 4.577 4.518 4.569 883,057 +0.02(+0.42%)
Feb 05, 2002 4.510 4.560 4.504 4.550 409,990 +0.05(+1.13%)
Feb 04, 2002 4.534 4.550 4.487 4.499 283,839 -0.03(-0.60%)
Feb 01, 2002 4.510 4.558 4.510 4.526 93,351 +0.00(+0.00%)
Jan 31, 2002 4.455 4.526 4.439 4.526 122,366 +0.07(+1.60%)
Jan 30, 2002 4.439 4.461 4.431 4.455 204,995 +0.00(+0.07%)
Jan 29, 2002 4.550 4.550 4.439 4.452 256,717 -0.11(-2.50%)
Jan 28, 2002 4.487 4.580 4.472 4.566 78,529 +0.08(+1.87%)
Jan 25, 2002 4.471 4.495 4.444 4.482 84,205 +0.00(+0.07%)
Jan 24, 2002 4.487 4.487 4.445 4.479 60,552 -0.01(-0.18%)
Jan 23, 2002 4.463 4.495 4.450 4.487 32,168 +0.03(+0.71%)
Jan 22, 2002 4.439 4.472 4.434 4.455 72,221 +0.02(+0.50%)
Jan 21, 2002 4.453 4.472 4.431 4.433 226,756 +0.00(+0.00%)
Jan 18, 2002 4.453 4.472 4.431 4.433 226,756 -0.03(-0.75%)
Jan 17, 2002 4.471 4.482 4.423 4.466 120,158 +0.02(+0.39%)
Jan 16, 2002 4.441 4.487 4.407 4.449 164,627 +0.01(+0.18%)
Jan 15, 2002 4.439 4.441 4.403 4.441 136,243 +0.01(+0.25%)
Jan 14, 2002 4.423 4.433 4.385 4.430 333,038 +0.11(+2.65%)
Jan 11, 2002 4.281 4.344 4.255 4.315 429,859 +0.03(+0.81%)
Jan 10, 2002 4.244 4.281 4.214 4.281 73,167 +0.13(+3.05%)
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.