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 )

58.75 -1.15 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 4.601 4.626 4.515 4.515 179,844 -0.09(-1.94%)
Dec 30, 2002 4.538 4.642 4.508 4.604 101,726 +0.07(+1.49%)
Dec 27, 2002 4.538 4.561 4.531 4.536 43,051 -0.01(-0.16%)
Dec 26, 2002 4.591 4.604 4.522 4.544 46,176 -0.05(-1.13%)
Dec 24, 2002 4.644 4.665 4.595 4.595 56,939 -0.04(-0.87%)
Dec 23, 2002 4.623 4.642 4.601 4.636 49,648 +0.01(+0.12%)
Dec 20, 2002 4.580 4.639 4.580 4.630 64,577 +0.06(+1.29%)
Dec 19, 2002 4.580 4.623 4.561 4.571 52,078 -0.00(-0.09%)
Dec 18, 2002 4.580 4.583 4.508 4.575 63,535 -0.03(-0.69%)
Dec 17, 2002 4.594 4.616 4.547 4.607 68,396 +0.03(+0.60%)
Dec 16, 2002 4.548 4.580 4.536 4.580 51,036 +0.03(+0.70%)
Dec 13, 2002 4.604 4.604 4.548 4.548 32,635 -0.03(-0.72%)
Dec 12, 2002 4.558 4.590 4.544 4.581 35,413 -0.01(-0.22%)
Dec 11, 2002 4.571 4.604 4.571 4.591 35,760 +0.02(+0.41%)
Dec 10, 2002 4.542 4.572 4.541 4.572 43,398 +0.04(+0.92%)
Dec 09, 2002 4.551 4.565 4.529 4.531 47,564 -0.04(-0.98%)
Dec 06, 2002 4.544 4.608 4.544 4.575 44,440 +0.03(+0.70%)
Dec 05, 2002 4.580 4.580 4.544 4.544 20,136 -0.04(-0.97%)
Dec 04, 2002 4.614 4.631 4.587 4.588 56,244 -0.02(-0.47%)
Dec 03, 2002 4.616 4.665 4.610 4.610 36,107 -0.02(-0.44%)
Dec 02, 2002 4.610 4.644 4.610 4.630 83,672 +0.02(+0.44%)
Nov 29, 2002 4.608 4.617 4.587 4.610 77,076 -0.01(-0.19%)
Nov 27, 2002 4.493 4.619 4.479 4.619 76,728 +0.15(+3.29%)
Nov 26, 2002 4.539 4.558 4.444 4.472 65,618 -0.07(-1.49%)
Nov 25, 2002 4.597 4.621 4.508 4.539 97,907 -0.05(-1.10%)
Nov 22, 2002 4.630 4.630 4.578 4.590 47,564 -0.03(-0.56%)
Nov 21, 2002 4.626 4.631 4.594 4.616 90,269 -0.01(-0.28%)
Nov 20, 2002 4.594 4.650 4.580 4.629 101,379 +0.03(+0.72%)
Nov 19, 2002 4.580 4.620 4.580 4.595 194,426 +0.00(+0.06%)
Nov 18, 2002 4.587 4.613 4.539 4.593 55,203 -0.00(-0.03%)
Nov 15, 2002 4.580 4.621 4.580 4.594 34,718 +0.00(+0.03%)
Nov 14, 2002 4.557 4.593 4.557 4.593 41,315 +0.04(+0.92%)
Nov 13, 2002 4.503 4.561 4.493 4.551 36,454 +0.05(+1.22%)
Nov 12, 2002 4.449 4.539 4.449 4.496 41,662 +0.05(+1.07%)
Nov 11, 2002 4.493 4.544 4.449 4.449 34,718 -0.05(-1.03%)
Nov 08, 2002 4.508 4.565 4.479 4.495 60,758 -0.00(-0.10%)
Nov 07, 2002 4.623 4.637 4.498 4.499 74,645 -0.13(-2.74%)
Nov 06, 2002 4.682 4.688 4.584 4.626 116,655 -0.06(-1.20%)
Nov 05, 2002 4.724 4.724 4.669 4.682 49,995 -0.04(-0.88%)
Nov 04, 2002 4.724 4.765 4.716 4.724 92,699 +0.01(+0.12%)
Nov 01, 2002 4.601 4.719 4.601 4.718 100,684 +0.11(+2.37%)
Oct 31, 2002 4.673 4.680 4.634 4.608 38,885 -0.07(-1.60%)
Oct 30, 2002 4.608 4.683 4.601 4.683 101,032 +0.07(+1.62%)
Oct 29, 2002 4.626 4.626 4.516 4.608 11,839,156 -0.02(-0.37%)
Oct 28, 2002 4.649 4.655 4.623 4.626 56,244 -0.02(-0.50%)
Oct 25, 2002 4.637 4.673 4.623 4.649 53,119 +0.01(+0.25%)
Oct 24, 2002 4.666 4.744 4.631 4.637 111,100 -0.03(-0.62%)
Oct 23, 2002 4.544 4.670 4.522 4.666 177,413 +0.13(+2.86%)
Oct 22, 2002 4.587 4.587 4.512 4.536 49,995 -0.05(-1.10%)
Oct 21, 2002 4.580 4.587 4.536 4.587 86,797 +0.00(+0.00%)
Oct 18, 2002 4.673 4.673 4.561 4.587 68,049 -0.08(-1.70%)
Oct 17, 2002 4.472 4.666 4.472 4.666 172,900 +0.29(+6.72%)
Oct 16, 2002 4.371 4.392 4.355 4.372 77,770 +0.02(+0.53%)
Oct 15, 2002 4.212 4.392 4.211 4.349 89,922 +0.13(+3.07%)
Oct 14, 2002 4.119 4.220 4.119 4.220 59,022 +0.09(+2.27%)
Oct 11, 2002 4.103 4.143 4.068 4.126 76,728 +0.02(+0.56%)
Oct 10, 2002 3.946 4.103 3.936 4.103 178,455 +0.19(+4.74%)
Oct 09, 2002 4.112 4.112 3.917 3.917 64,230 -0.19(-4.56%)
Oct 08, 2002 4.047 4.104 4.042 4.104 87,838 +0.05(+1.28%)
Oct 07, 2002 4.112 4.114 4.051 4.053 42,009 -0.07(-1.61%)
Oct 04, 2002 4.225 4.225 4.100 4.119 81,936 -0.12(-2.79%)
Oct 03, 2002 4.307 4.322 4.237 4.237 78,464 -0.07(-1.61%)
Oct 02, 2002 4.335 4.358 4.306 4.306 100,337 -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.