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 )

46.41 +1.30 (+2.87%)
Streaming Delayed Price Updated: 2:09 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, 2002 5.274 5.410 5.274 5.410 77,349 +0.12(+2.27%)
Apr 29, 2002 5.295 5.309 5.290 5.290 30,877 -0.00(-0.09%)
Apr 26, 2002 5.338 5.338 5.290 5.295 41,793 -0.05(-0.99%)
Apr 25, 2002 5.362 5.370 5.348 5.348 71,735 +0.00(+0.03%)
Apr 24, 2002 5.282 5.362 5.274 5.346 154,387 +0.07(+1.34%)
Apr 23, 2002 5.255 5.290 5.255 5.276 92,008 +0.03(+0.61%)
Apr 22, 2002 5.229 5.282 5.210 5.244 69,552 +0.01(+0.12%)
Apr 19, 2002 5.258 5.260 5.210 5.237 84,835 -0.03(-0.61%)
Apr 18, 2002 5.075 5.290 5.075 5.269 127,876 +0.20(+3.85%)
Apr 17, 2002 5.098 5.106 5.066 5.074 52,710 -0.06(-1.09%)
Apr 16, 2002 5.050 5.130 5.050 5.130 55,517 +0.08(+1.59%)
Apr 15, 2002 5.079 5.122 5.047 5.050 56,140 -0.04(-0.79%)
Apr 12, 2002 4.970 5.090 4.955 5.090 52,710 +0.13(+2.58%)
Apr 11, 2002 4.970 5.010 4.955 4.962 43,353 +0.02(+0.32%)
Apr 10, 2002 4.881 4.962 4.881 4.946 65,809 +0.09(+1.78%)
Apr 09, 2002 4.841 4.923 4.822 4.859 64,562 +0.02(+0.40%)
Apr 08, 2002 4.809 4.849 4.801 4.840 53,333 +0.03(+0.70%)
Apr 05, 2002 4.817 4.851 4.806 4.806 47,719 -0.01(-0.13%)
Apr 04, 2002 4.795 4.814 4.793 4.813 66,745 +0.02(+0.37%)
Apr 03, 2002 4.801 4.808 4.795 4.795 40,546 -0.01(-0.13%)
Apr 02, 2002 4.797 4.825 4.797 4.801 49,902 +0.00(+0.10%)
Apr 01, 2002 4.819 4.827 4.777 4.797 48,967 -0.04(-0.76%)
Mar 29, 2002 4.829 4.833 4.809 4.833 54,581 +0.00(+0.00%)
Mar 28, 2002 4.829 4.833 4.809 4.833 54,581 -0.01(-0.13%)
Mar 27, 2002 4.806 4.849 4.795 4.840 112,593 +0.04(+0.80%)
Mar 26, 2002 4.769 4.801 4.769 4.801 94,191 +0.00(+0.00%)
Mar 25, 2002 4.827 4.827 4.790 4.801 38,674 -0.04(-0.83%)
Mar 22, 2002 4.833 4.859 4.809 4.841 39,610 +0.00(+0.00%)
Mar 21, 2002 4.793 4.841 4.793 4.841 39,298 +0.03(+0.67%)
Mar 20, 2002 4.825 4.825 4.785 4.809 49,591 -0.00(-0.07%)
Mar 19, 2002 4.809 4.853 4.792 4.813 92,632 +0.01(+0.23%)
Mar 18, 2002 4.801 4.809 4.761 4.801 69,864 +0.00(+0.00%)
Mar 15, 2002 4.753 4.809 4.497 4.801 116,336 +0.01(+0.17%)
Mar 14, 2002 4.745 4.822 4.745 4.793 104,172 +0.04(+0.84%)
Mar 13, 2002 4.745 4.760 4.737 4.753 24,327 -0.02(-0.47%)
Mar 12, 2002 4.753 4.793 4.732 4.776 63,938 +0.02(+0.47%)
Mar 11, 2002 4.713 4.768 4.697 4.753 38,051 +0.04(+0.78%)
Mar 08, 2002 4.694 4.753 4.681 4.716 64,562 +0.03(+0.55%)
Mar 07, 2002 4.678 4.691 4.665 4.691 17,154 +0.00(+0.03%)
Mar 06, 2002 4.649 4.689 4.636 4.689 100,741 +0.05(+1.04%)
Mar 05, 2002 4.646 4.647 4.630 4.641 74,854 -0.00(-0.10%)
Mar 04, 2002 4.635 4.649 4.633 4.646 39,610 +0.00(+0.00%)
Mar 01, 2002 4.625 4.646 4.609 4.646 48,343 +0.02(+0.35%)
Feb 28, 2002 4.633 4.638 4.620 4.630 21,832 +0.00(+0.10%)
Feb 27, 2002 4.641 4.641 4.601 4.625 40,546 -0.02(-0.35%)
Feb 26, 2002 4.641 4.643 4.615 4.641 43,041 -0.00(-0.10%)
Feb 25, 2002 4.678 4.678 4.641 4.646 45,224 -0.04(-0.79%)
Feb 22, 2002 4.641 4.700 4.585 4.683 74,230 +0.05(+1.07%)
Feb 21, 2002 4.657 4.675 4.617 4.633 44,912 -0.02(-0.52%)
Feb 20, 2002 4.601 4.665 4.601 4.657 51,150 +0.05(+1.01%)
Feb 19, 2002 4.617 4.625 4.587 4.611 47,095 -0.03(-0.62%)
Feb 18, 2002 4.633 4.649 4.622 4.639 41,169 +0.00(+0.00%)
Feb 15, 2002 4.633 4.649 4.622 4.639 41,169 +0.01(+0.14%)
Feb 14, 2002 4.641 4.647 4.620 4.633 46,784 -0.01(-0.17%)
Feb 13, 2002 4.631 4.641 4.577 4.641 41,481 +0.00(+0.07%)
Feb 12, 2002 4.612 4.647 4.612 4.638 116,960 +0.03(+0.56%)
Feb 11, 2002 4.603 4.617 4.561 4.612 72,671 +0.01(+0.28%)
Feb 08, 2002 4.601 4.611 4.558 4.599 46,160 -0.01(-0.24%)
Feb 07, 2002 4.617 4.619 4.609 4.611 60,819 -0.01(-0.21%)
Feb 06, 2002 4.601 4.628 4.569 4.620 873,302 +0.02(+0.42%)
Feb 05, 2002 4.561 4.611 4.554 4.601 405,461 +0.05(+1.13%)
Feb 04, 2002 4.585 4.601 4.537 4.550 280,704 -0.03(-0.60%)
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.