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 Bank System (NY: CBU )

48.57 +0.26 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2003 6.103 6.125 6.076 6.087 108,626 -0.04(-0.60%)
Jun 27, 2003 6.007 6.125 6.007 6.124 85,527 +0.13(+2.22%)
Jun 26, 2003 6.015 6.032 5.951 5.991 61,804 +0.01(+0.16%)
Jun 25, 2003 5.949 5.981 5.940 5.981 46,821 +0.03(+0.54%)
Jun 24, 2003 5.941 5.980 5.911 5.949 76,163 +0.01(+0.13%)
Jun 23, 2003 5.959 5.991 5.927 5.941 44,948 -0.03(-0.43%)
Jun 20, 2003 5.967 6.000 5.964 5.967 97,389 +0.00(+0.00%)
Jun 19, 2003 6.080 6.087 5.967 5.967 104,568 -0.11(-1.87%)
Jun 18, 2003 6.071 6.103 6.047 6.080 46,197 -0.01(-0.11%)
Jun 17, 2003 6.071 6.092 6.047 6.087 37,769 +0.00(+0.00%)
Jun 16, 2003 5.927 6.087 5.927 6.087 64,926 +0.14(+2.37%)
Jun 13, 2003 5.943 5.973 5.906 5.946 27,468 -0.02(-0.30%)
Jun 12, 2003 5.983 5.991 5.925 5.964 84,591 -0.07(-1.09%)
Jun 11, 2003 6.007 6.037 5.956 6.029 60,244 +0.02(+0.37%)
Jun 10, 2003 5.960 6.007 5.949 6.007 65,238 +0.04(+0.73%)
Jun 09, 2003 6.055 6.056 5.940 5.964 92,395 -0.11(-1.82%)
Jun 06, 2003 6.143 6.162 6.060 6.074 63,989 -0.09(-1.51%)
Jun 05, 2003 6.103 6.167 6.090 6.167 24,971 +0.05(+0.76%)
Jun 04, 2003 5.967 6.167 5.967 6.121 49,943 +0.14(+2.41%)
Jun 03, 2003 6.056 6.066 5.951 5.976 81,157 -0.10(-1.58%)
Jun 02, 2003 6.209 6.209 6.071 6.072 78,660 -0.10(-1.56%)
May 30, 2003 5.935 6.183 5.911 6.169 162,627 +0.24(+4.05%)
May 29, 2003 5.899 5.943 5.819 5.928 78,972 +0.01(+0.22%)
May 28, 2003 5.935 5.967 5.911 5.916 46,821 +0.00(+0.03%)
May 27, 2003 5.757 5.956 5.757 5.914 71,793 +0.16(+2.73%)
May 23, 2003 5.735 5.813 5.735 5.757 38,081 +0.02(+0.39%)
May 22, 2003 5.678 5.767 5.678 5.735 65,862 +0.07(+1.22%)
May 21, 2003 5.550 5.678 5.542 5.666 45,885 +0.10(+1.84%)
May 20, 2003 5.587 5.587 5.518 5.563 37,457 -0.06(-1.00%)
May 19, 2003 5.763 5.776 5.619 5.619 64,301 -0.16(-2.72%)
May 16, 2003 5.911 5.930 5.775 5.776 95,204 -0.16(-2.67%)
May 15, 2003 5.980 6.138 5.927 5.935 225,993 -0.04(-0.72%)
May 14, 2003 5.907 6.015 5.866 5.978 206,016 +0.07(+1.19%)
May 13, 2003 5.821 5.920 5.821 5.907 64,614 +0.09(+1.49%)
May 12, 2003 5.710 5.821 5.709 5.821 68,359 +0.11(+1.94%)
May 09, 2003 5.694 5.760 5.662 5.710 69,920 +0.03(+0.45%)
May 08, 2003 5.701 5.702 5.654 5.685 29,653 -0.02(-0.34%)
May 07, 2003 5.767 5.816 5.702 5.704 47,133 -0.05(-0.95%)
May 06, 2003 5.702 5.765 5.632 5.759 56,186 +0.06(+0.98%)
May 05, 2003 5.678 5.718 5.632 5.702 65,550 +0.04(+0.76%)
May 02, 2003 5.574 5.659 5.574 5.659 128,916 +0.08(+1.52%)
May 01, 2003 5.550 5.598 5.510 5.574 126,731 +0.02(+0.43%)
Apr 30, 2003 5.544 5.590 5.526 5.550 86,464 +0.01(+0.14%)
Apr 29, 2003 5.590 5.606 5.542 5.542 57,122 -0.06(-1.14%)
Apr 28, 2003 5.587 5.619 5.582 5.606 92,707 +0.03(+0.57%)
Apr 25, 2003 5.680 5.686 5.574 5.574 123,921 -0.01(-0.17%)
Apr 24, 2003 5.598 5.616 5.558 5.584 58,995 -0.02(-0.43%)
Apr 23, 2003 5.558 5.683 5.558 5.608 93,955 +0.05(+0.89%)
Apr 22, 2003 5.446 5.558 5.421 5.558 117,990 +0.11(+2.06%)
Apr 21, 2003 5.382 5.448 5.376 5.446 130,476 +0.05(+0.95%)
Apr 17, 2003 5.350 5.414 5.344 5.395 45,885 +0.07(+1.29%)
Apr 16, 2003 5.350 5.350 5.310 5.326 80,221 -0.03(-0.63%)
Apr 15, 2003 5.302 5.382 5.302 5.360 128,291 +0.07(+1.36%)
Apr 14, 2003 5.198 5.289 5.198 5.288 39,642 +0.08(+1.57%)
Apr 11, 2003 5.246 5.286 5.206 5.206 52,752 +0.00(+0.00%)
Apr 10, 2003 5.166 5.206 5.159 5.206 37,769 +0.06(+1.18%)
Apr 09, 2003 5.180 5.198 5.137 5.145 29,653 -0.04(-0.68%)
Apr 08, 2003 5.145 5.180 5.142 5.180 31,214 +0.04(+0.75%)
Apr 07, 2003 5.214 5.222 5.126 5.142 75,227 -0.03(-0.62%)
Apr 04, 2003 5.126 5.190 5.126 5.174 51,816 +0.04(+0.78%)
Apr 03, 2003 5.126 5.166 5.113 5.134 97,077 -0.01(-0.19%)
Apr 02, 2003 5.081 5.164 5.079 5.143 101,447 +0.08(+1.58%)
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.