Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

43.39 +0.24 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2002 5.065 5.092 4.970 4.970 163,365 -0.10(-1.94%)
Dec 30, 2002 4.996 5.110 4.962 5.069 92,405 +0.07(+1.49%)
Dec 27, 2002 4.996 5.021 4.988 4.994 39,106 -0.01(-0.16%)
Dec 26, 2002 5.054 5.069 4.978 5.002 41,945 -0.06(-1.13%)
Dec 24, 2002 5.113 5.135 5.059 5.059 51,721 -0.04(-0.87%)
Dec 23, 2002 5.089 5.110 5.065 5.103 45,098 +0.01(+0.12%)
Dec 20, 2002 5.042 5.107 5.042 5.097 58,660 +0.07(+1.29%)
Dec 19, 2002 5.042 5.089 5.021 5.032 47,306 -0.00(-0.09%)
Dec 18, 2002 5.042 5.045 4.962 5.037 57,714 -0.03(-0.69%)
Dec 17, 2002 5.057 5.081 5.005 5.072 62,129 +0.03(+0.60%)
Dec 16, 2002 5.007 5.042 4.994 5.042 46,360 +0.03(+0.70%)
Dec 13, 2002 5.069 5.069 5.007 5.007 29,645 -0.04(-0.72%)
Dec 12, 2002 5.018 5.053 5.002 5.043 32,168 -0.01(-0.22%)
Dec 11, 2002 5.032 5.069 5.032 5.054 32,483 +0.02(+0.41%)
Dec 10, 2002 5.000 5.034 4.999 5.034 39,422 +0.05(+0.92%)
Dec 09, 2002 5.010 5.026 4.986 4.988 43,206 -0.05(-0.98%)
Dec 06, 2002 5.002 5.073 5.002 5.037 40,368 +0.03(+0.70%)
Dec 05, 2002 5.042 5.042 5.002 5.002 18,291 -0.05(-0.97%)
Dec 04, 2002 5.080 5.099 5.050 5.051 51,091 -0.02(-0.47%)
Dec 03, 2002 5.081 5.135 5.075 5.075 32,799 -0.02(-0.44%)
Dec 02, 2002 5.075 5.113 5.075 5.097 76,005 +0.02(+0.44%)
Nov 29, 2002 5.073 5.083 5.050 5.075 70,013 -0.01(-0.19%)
Nov 27, 2002 4.946 5.084 4.931 5.084 69,698 +0.16(+3.29%)
Nov 26, 2002 4.997 5.018 4.893 4.923 59,606 -0.07(-1.49%)
Nov 25, 2002 5.061 5.088 4.962 4.997 88,936 -0.06(-1.10%)
Nov 22, 2002 5.097 5.097 5.040 5.053 43,206 -0.03(-0.56%)
Nov 21, 2002 5.092 5.099 5.057 5.081 81,998 -0.01(-0.28%)
Nov 20, 2002 5.057 5.119 5.042 5.095 92,090 +0.04(+0.72%)
Nov 19, 2002 5.042 5.086 5.042 5.059 176,611 +0.00(+0.06%)
Nov 18, 2002 5.050 5.078 4.997 5.056 50,145 -0.00(-0.03%)
Nov 15, 2002 5.042 5.088 5.042 5.057 31,537 +0.00(+0.03%)
Nov 14, 2002 5.016 5.056 5.016 5.056 37,529 +0.05(+0.92%)
Nov 13, 2002 4.958 5.021 4.946 5.010 33,114 +0.06(+1.22%)
Nov 12, 2002 4.897 4.997 4.897 4.950 37,845 +0.05(+1.07%)
Nov 11, 2002 4.946 5.002 4.897 4.897 31,537 -0.05(-1.03%)
Nov 08, 2002 4.962 5.026 4.931 4.948 55,191 -0.00(-0.10%)
Nov 07, 2002 5.089 5.105 4.951 4.953 67,806 -0.14(-2.74%)
Nov 06, 2002 5.154 5.160 5.046 5.092 105,966 -0.06(-1.20%)
Nov 05, 2002 5.200 5.200 5.140 5.154 45,414 -0.05(-0.88%)
Nov 04, 2002 5.200 5.246 5.192 5.200 84,205 +0.01(+0.12%)
Nov 01, 2002 5.065 5.195 5.065 5.194 91,459 +0.12(+2.37%)
Oct 31, 2002 5.145 5.153 5.102 5.073 35,322 -0.08(-1.60%)
Oct 30, 2002 5.073 5.156 5.065 5.156 91,774 +0.08(+1.63%)
Oct 29, 2002 5.092 5.092 4.972 5.073 10,754,375 -0.02(-0.37%)
Oct 28, 2002 5.118 5.124 5.089 5.092 51,091 -0.03(-0.50%)
Oct 25, 2002 5.105 5.145 5.089 5.118 48,252 +0.01(+0.25%)
Oct 24, 2002 5.137 5.222 5.099 5.105 100,920 -0.03(-0.62%)
Oct 23, 2002 5.002 5.141 4.978 5.137 161,157 +0.14(+2.86%)
Oct 22, 2002 5.050 5.050 4.967 4.994 45,414 -0.06(-1.10%)
Oct 21, 2002 5.042 5.050 4.994 5.050 78,844 +0.00(+0.00%)
Oct 18, 2002 5.145 5.145 5.021 5.050 61,814 -0.09(-1.70%)
Oct 17, 2002 4.923 5.137 4.923 5.137 157,058 +0.32(+6.72%)
Oct 16, 2002 4.812 4.835 4.794 4.813 70,644 +0.03(+0.53%)
Oct 15, 2002 4.637 4.835 4.636 4.788 81,682 +0.14(+3.07%)
Oct 14, 2002 4.534 4.645 4.534 4.645 53,614 +0.10(+2.27%)
Oct 11, 2002 4.517 4.561 4.479 4.542 69,698 +0.03(+0.56%)
Oct 10, 2002 4.344 4.517 4.333 4.517 162,104 +0.20(+4.74%)
Oct 09, 2002 4.526 4.526 4.312 4.312 58,344 -0.21(-4.56%)
Oct 08, 2002 4.455 4.518 4.450 4.518 79,790 +0.06(+1.28%)
Oct 07, 2002 4.526 4.529 4.460 4.461 38,160 -0.07(-1.61%)
Oct 04, 2002 4.652 4.652 4.514 4.534 74,429 -0.13(-2.79%)
Oct 03, 2002 4.742 4.758 4.664 4.664 71,275 -0.08(-1.61%)
Oct 02, 2002 4.772 4.797 4.740 4.740 91,144 -0.06(-1.32%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.