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 )

46.00 +0.88 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 13.25 13.29 12.96 13.03 117,366 -0.21(-1.60%)
Apr 29, 2004 13.20 13.42 13.01 13.24 80,689 -0.01(-0.05%)
Apr 28, 2004 13.60 13.62 13.24 13.25 101,915 -0.35(-2.54%)
Apr 27, 2004 13.61 13.64 13.41 13.60 100,198 -0.01(-0.09%)
Apr 26, 2004 13.74 13.74 13.55 13.61 134,534 +0.01(+0.09%)
Apr 23, 2004 13.71 13.74 13.24 13.60 222,091 -0.03(-0.24%)
Apr 22, 2004 13.42 13.71 13.42 13.63 153,575 +0.17(+1.29%)
Apr 21, 2004 13.63 13.63 13.30 13.46 204,923 -0.14(-1.04%)
Apr 20, 2004 13.81 14.21 13.52 13.60 185,726 -0.51(-3.63%)
Apr 19, 2004 14.40 14.40 14.11 14.11 115,805 -0.28(-1.96%)
Apr 16, 2004 14.35 14.51 14.26 14.39 116,430 +0.11(+0.76%)
Apr 15, 2004 14.41 14.58 14.13 14.28 133,910 -0.06(-0.45%)
Apr 14, 2004 14.48 14.57 14.04 14.35 163,720 -0.28(-1.88%)
Apr 13, 2004 15.28 15.28 14.30 14.62 158,569 +7.06(+93.39%)
Apr 12, 2004 7.513 7.565 7.493 7.561 149,517 +0.10(+1.37%)
Apr 08, 2004 7.524 7.524 7.432 7.458 73,042 -0.03(-0.34%)
Apr 07, 2004 7.364 7.495 7.325 7.484 84,279 +0.12(+1.63%)
Apr 06, 2004 7.529 7.553 7.364 7.364 234,109 -0.21(-2.71%)
Apr 05, 2004 7.497 7.578 7.474 7.569 179,795 +0.07(+0.96%)
Apr 02, 2004 7.514 7.580 7.458 7.497 170,743 -0.02(-0.23%)
Apr 01, 2004 7.440 7.516 7.391 7.514 191,657 +0.10(+1.36%)
Mar 31, 2004 7.288 7.448 7.224 7.413 137,344 +0.15(+2.07%)
Mar 30, 2004 7.213 7.271 7.168 7.263 77,412 +0.05(+0.69%)
Mar 29, 2004 7.118 7.263 7.114 7.213 128,603 +0.05(+0.76%)
Mar 26, 2004 7.160 7.242 7.146 7.159 142,026 -0.02(-0.25%)
Mar 25, 2004 7.096 7.208 7.082 7.176 112,060 +0.07(+1.01%)
Mar 24, 2004 7.048 7.107 7.008 7.104 142,338 +0.04(+0.57%)
Mar 23, 2004 7.152 7.152 7.064 7.064 105,193 -0.09(-1.32%)
Mar 22, 2004 7.316 7.317 7.141 7.159 147,332 -0.14(-1.93%)
Mar 19, 2004 7.256 7.368 7.199 7.299 159,818 +0.08(+1.04%)
Mar 18, 2004 7.192 7.240 7.138 7.224 113,308 +0.02(+0.29%)
Mar 17, 2004 7.045 7.208 7.022 7.203 144,835 +0.18(+2.51%)
Mar 16, 2004 7.000 7.048 6.973 7.027 65,862 +0.04(+0.62%)
Mar 15, 2004 7.224 7.224 6.984 6.984 87,088 -0.25(-3.48%)
Mar 12, 2004 7.102 7.235 7.080 7.235 144,211 +0.15(+2.10%)
Mar 11, 2004 7.175 7.231 7.086 7.086 85,527 -0.12(-1.71%)
Mar 10, 2004 7.400 7.400 7.210 7.210 138,280 -0.18(-2.47%)
Mar 09, 2004 7.458 7.487 7.392 7.392 89,897 -0.07(-0.88%)
Mar 08, 2004 7.432 7.505 7.413 7.458 57,122 +0.06(+0.78%)
Mar 05, 2004 7.384 7.448 7.368 7.400 62,116 +0.00(+0.04%)
Mar 04, 2004 7.368 7.405 7.336 7.397 42,763 +0.03(+0.39%)
Mar 03, 2004 7.432 7.432 7.368 7.368 101,447 -0.05(-0.65%)
Mar 02, 2004 7.472 7.472 7.405 7.416 80,533 -0.03(-0.43%)
Mar 01, 2004 7.368 7.456 7.368 7.448 72,417 +0.02(+0.32%)
Feb 27, 2004 7.445 7.516 7.396 7.424 147,956 -0.01(-0.11%)
Feb 26, 2004 7.368 7.437 7.336 7.432 80,221 +0.07(+1.00%)
Feb 25, 2004 7.360 7.360 7.232 7.359 72,417 -0.01(-0.11%)
Feb 24, 2004 7.264 7.394 7.250 7.367 147,332 +0.10(+1.41%)
Feb 23, 2004 7.368 7.399 7.237 7.264 98,325 -0.12(-1.61%)
Feb 20, 2004 7.545 7.545 7.303 7.383 160,130 -0.14(-1.85%)
Feb 19, 2004 7.460 7.543 7.413 7.522 125,794 +0.06(+0.84%)
Feb 18, 2004 7.601 7.686 7.458 7.460 168,558 -0.14(-1.85%)
Feb 17, 2004 7.545 7.686 7.530 7.601 133,910 +0.07(+0.89%)
Feb 13, 2004 7.548 7.617 7.490 7.533 146,708 -0.01(-0.19%)
Feb 12, 2004 7.601 7.620 7.535 7.548 87,088 -0.06(-0.80%)
Feb 11, 2004 7.497 7.633 7.485 7.609 203,831 +0.12(+1.65%)
Feb 10, 2004 7.368 7.485 7.332 7.485 114,245 +0.10(+1.39%)
Feb 09, 2004 7.424 7.424 7.312 7.383 154,512 -0.04(-0.60%)
Feb 06, 2004 7.384 7.428 7.360 7.428 68,984 +0.02(+0.24%)
Feb 05, 2004 7.317 7.416 7.279 7.410 106,441 +0.09(+1.27%)
Feb 04, 2004 7.533 7.533 7.293 7.317 181,044 -0.21(-2.77%)
Feb 03, 2004 7.545 7.545 7.460 7.525 127,355 -0.00(-0.02%)
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.