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, 2009 9.587 9.631 9.304 9.337 336,436 -0.24(-2.48%)
Jun 29, 2009 9.625 9.631 9.260 9.574 419,824 -0.16(-1.65%)
Jun 26, 2009 9.510 9.734 9.388 9.734 571,142 +0.19(+2.02%)
Jun 25, 2009 9.151 9.542 9.138 9.542 284,863 +0.33(+3.55%)
Jun 24, 2009 9.324 9.394 9.170 9.215 473,818 +0.02(+0.21%)
Jun 23, 2009 9.555 9.561 9.157 9.195 501,893 -0.16(-1.71%)
Jun 22, 2009 9.413 9.542 9.208 9.356 533,509 -0.15(-1.62%)
Jun 19, 2009 9.875 9.875 9.478 9.510 1,098,948 -0.21(-2.11%)
Jun 18, 2009 9.702 9.914 9.420 9.715 292,771 -0.01(-0.07%)
Jun 17, 2009 9.926 10.02 9.401 9.721 437,413 -0.23(-2.32%)
Jun 16, 2009 10.05 10.25 9.869 9.952 390,859 -0.02(-0.19%)
Jun 15, 2009 10.21 10.23 9.830 9.971 368,834 -0.31(-2.99%)
Jun 12, 2009 10.17 10.35 10.05 10.28 283,781 +0.06(+0.56%)
Jun 11, 2009 10.11 10.43 10.05 10.22 709,333 +0.10(+1.01%)
Jun 10, 2009 10.38 10.45 9.914 10.12 474,359 -0.21(-1.99%)
Jun 09, 2009 10.21 10.39 10.02 10.32 301,156 +0.19(+1.83%)
Jun 08, 2009 10.18 10.26 10.04 10.14 251,687 +0.19(+1.87%)
Jun 05, 2009 10.52 10.52 9.734 9.952 523,310 -0.44(-4.26%)
Jun 04, 2009 9.907 10.43 9.787 10.39 586,606 +0.56(+5.67%)
Jun 03, 2009 9.747 9.862 9.644 9.837 381,743 +0.04(+0.38%)
Jun 02, 2009 9.843 9.920 9.644 9.800 747,991 -0.04(-0.44%)
Jun 01, 2009 10.09 10.21 9.683 9.843 613,173 -0.10(-0.97%)
May 29, 2009 9.708 9.939 9.587 9.939 264,356 +0.29(+2.99%)
May 28, 2009 9.753 9.901 9.227 9.651 415,676 +0.00(+0.00%)
May 27, 2009 10.15 10.22 9.574 9.651 418,288 -0.53(-5.23%)
May 26, 2009 9.548 10.26 9.548 10.18 337,372 +0.56(+5.87%)
May 22, 2009 9.587 9.933 9.490 9.619 380,040 +0.12(+1.21%)
May 21, 2009 9.619 9.625 9.266 9.503 563,694 -0.18(-1.85%)
May 20, 2009 10.28 10.41 9.625 9.683 574,512 -0.47(-4.67%)
May 19, 2009 10.78 10.78 10.12 10.16 341,239 -0.57(-5.32%)
May 18, 2009 10.47 10.77 10.38 10.73 302,366 +0.45(+4.37%)
May 15, 2009 10.43 10.43 10.14 10.28 341,710 -0.15(-1.48%)
May 14, 2009 10.29 10.50 10.13 10.43 414,717 +0.16(+1.56%)
May 13, 2009 10.59 10.71 10.27 10.27 379,216 -0.52(-4.81%)
May 12, 2009 11.01 11.12 10.33 10.79 768,275 -0.15(-1.41%)
May 11, 2009 11.27 11.39 10.90 10.95 439,548 -0.60(-5.17%)
May 08, 2009 11.16 11.57 10.98 11.54 432,075 +0.59(+5.39%)
May 07, 2009 11.45 12.27 10.68 10.95 454,603 -0.30(-2.68%)
May 06, 2009 11.00 11.41 10.86 11.25 612,624 +0.41(+3.78%)
May 05, 2009 11.36 11.36 10.61 10.84 610,001 -0.45(-3.98%)
May 04, 2009 10.54 11.30 10.43 11.29 517,283 +0.89(+8.57%)
May 01, 2009 10.55 10.77 10.29 10.40 403,141 -0.15(-1.40%)
Apr 30, 2009 11.14 11.14 10.55 10.55 589,987 -0.47(-4.30%)
Apr 29, 2009 10.38 11.11 10.31 11.02 613,733 +0.77(+7.50%)
Apr 28, 2009 10.25 10.53 10.05 10.25 604,473 -0.07(-0.68%)
Apr 27, 2009 11.24 11.49 10.21 10.32 1,087,562 -1.13(-9.85%)
Apr 24, 2009 11.31 11.81 11.06 11.45 550,718 +0.28(+2.47%)
Apr 23, 2009 11.47 11.59 10.84 11.18 622,675 -0.25(-2.19%)
Apr 22, 2009 11.87 12.22 11.38 11.43 719,378 -0.60(-4.96%)
Apr 21, 2009 11.30 12.13 10.75 12.02 767,734 +0.63(+5.57%)
Apr 20, 2009 12.16 12.16 11.34 11.39 544,889 -1.12(-8.92%)
Apr 17, 2009 12.12 12.69 11.87 12.50 565,103 +0.42(+3.50%)
Apr 16, 2009 12.02 12.22 11.47 12.08 582,021 +0.22(+1.84%)
Apr 15, 2009 11.74 11.99 11.36 11.86 1,188,793 -0.01(-0.05%)
Apr 14, 2009 12.49 12.57 11.84 11.87 762,291 -0.87(-6.80%)
Apr 13, 2009 11.93 12.86 11.82 12.74 471,109 +0.47(+3.87%)
Apr 09, 2009 11.59 12.27 11.43 12.26 493,751 +1.08(+9.63%)
Apr 08, 2009 11.10 11.24 10.91 11.18 359,730 +0.21(+1.87%)
Apr 07, 2009 11.03 11.22 10.95 10.98 302,508 -0.26(-2.28%)
Apr 06, 2009 11.32 11.38 10.98 11.23 322,978 -0.29(-2.50%)
Apr 03, 2009 11.28 11.54 11.11 11.52 282,703 +0.19(+1.64%)
Apr 02, 2009 11.30 11.50 11.18 11.34 567,967 +0.24(+2.20%)
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.