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 )

44.99 -0.28 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 6.765 6.808 6.741 6.765 99,805 -0.07(-0.99%)
Jul 30, 2003 6.789 6.877 6.789 6.832 107,603 +0.05(+0.76%)
Jul 29, 2003 6.738 6.794 6.728 6.781 157,194 +0.05(+0.76%)
Jul 28, 2003 6.653 6.797 6.653 6.730 139,416 +0.08(+1.13%)
Jul 25, 2003 6.557 6.655 6.545 6.655 181,210 +0.10(+1.59%)
Jul 24, 2003 6.400 6.584 6.393 6.550 166,551 +0.16(+2.48%)
Jul 23, 2003 6.395 6.408 6.372 6.392 140,975 +0.02(+0.25%)
Jul 22, 2003 6.348 6.412 6.342 6.376 43,041 +0.05(+0.73%)
Jul 21, 2003 6.292 6.368 6.271 6.329 103,548 +0.02(+0.33%)
Jul 18, 2003 6.501 6.597 6.305 6.308 128,812 -0.15(-2.36%)
Jul 17, 2003 6.509 6.512 6.461 6.461 43,977 -0.09(-1.35%)
Jul 16, 2003 6.525 6.605 6.521 6.549 107,291 +0.02(+0.25%)
Jul 15, 2003 6.613 6.613 6.517 6.533 99,805 -0.00(-0.07%)
Jul 14, 2003 6.531 6.598 6.502 6.537 39,610 +0.05(+0.72%)
Jul 11, 2003 6.396 6.584 6.392 6.491 48,343 +0.08(+1.25%)
Jul 10, 2003 6.401 6.563 6.340 6.411 160,625 +0.01(+0.15%)
Jul 09, 2003 6.372 6.427 6.316 6.401 106,043 +0.01(+0.20%)
Jul 08, 2003 6.199 6.412 6.199 6.388 126,316 +0.21(+3.45%)
Jul 07, 2003 6.151 6.175 6.132 6.175 63,626 +0.06(+1.05%)
Jul 03, 2003 6.116 6.153 6.108 6.111 22,456 -0.01(-0.21%)
Jul 02, 2003 6.068 6.146 6.068 6.124 90,761 +0.07(+1.19%)
Jul 01, 2003 6.092 6.092 5.984 6.052 83,275 -0.04(-0.66%)
Jun 30, 2003 6.108 6.130 6.081 6.092 108,539 -0.04(-0.60%)
Jun 27, 2003 6.012 6.130 6.012 6.129 85,458 +0.13(+2.22%)
Jun 26, 2003 6.020 6.037 5.956 5.996 61,754 +0.01(+0.16%)
Jun 25, 2003 5.954 5.986 5.944 5.986 46,784 +0.03(+0.54%)
Jun 24, 2003 5.946 5.984 5.915 5.954 76,102 +0.01(+0.13%)
Jun 23, 2003 5.964 5.996 5.932 5.946 44,912 -0.03(-0.43%)
Jun 20, 2003 5.972 6.005 5.968 5.972 97,310 +0.00(+0.00%)
Jun 19, 2003 6.085 6.092 5.972 5.972 104,484 -0.11(-1.87%)
Jun 18, 2003 6.076 6.108 6.052 6.085 46,160 -0.01(-0.11%)
Jun 17, 2003 6.076 6.097 6.052 6.092 37,739 +0.00(+0.00%)
Jun 16, 2003 5.932 6.092 5.932 6.092 64,873 +0.14(+2.37%)
Jun 13, 2003 5.948 5.978 5.911 5.951 27,446 -0.02(-0.30%)
Jun 12, 2003 5.988 5.996 5.930 5.968 84,523 -0.07(-1.09%)
Jun 11, 2003 6.012 6.042 5.960 6.034 60,195 +0.02(+0.37%)
Jun 10, 2003 5.965 6.012 5.954 6.012 65,185 +0.04(+0.73%)
Jun 09, 2003 6.060 6.061 5.944 5.968 92,320 -0.11(-1.82%)
Jun 06, 2003 6.148 6.167 6.065 6.079 63,938 -0.09(-1.51%)
Jun 05, 2003 6.108 6.172 6.095 6.172 24,951 +0.05(+0.76%)
Jun 04, 2003 5.972 6.172 5.972 6.125 49,902 +0.14(+2.41%)
Jun 03, 2003 6.061 6.071 5.956 5.981 81,092 -0.10(-1.58%)
Jun 02, 2003 6.214 6.214 6.076 6.077 78,597 -0.10(-1.56%)
May 30, 2003 5.940 6.188 5.915 6.174 162,496 +0.24(+4.05%)
May 29, 2003 5.904 5.948 5.824 5.933 78,909 +0.01(+0.22%)
May 28, 2003 5.940 5.972 5.915 5.920 46,784 +0.00(+0.03%)
May 27, 2003 5.762 5.960 5.762 5.919 71,735 +0.16(+2.73%)
May 23, 2003 5.739 5.818 5.739 5.762 38,051 +0.02(+0.39%)
May 22, 2003 5.683 5.771 5.683 5.739 65,809 +0.07(+1.22%)
May 21, 2003 5.555 5.683 5.547 5.670 45,848 +0.10(+1.84%)
May 20, 2003 5.592 5.592 5.523 5.568 37,427 -0.06(-1.00%)
May 19, 2003 5.768 5.781 5.624 5.624 64,250 -0.16(-2.72%)
May 16, 2003 5.915 5.935 5.779 5.781 95,127 -0.16(-2.67%)
May 15, 2003 5.984 6.143 5.932 5.940 225,811 -0.04(-0.72%)
May 14, 2003 5.912 6.020 5.871 5.983 205,849 +0.07(+1.19%)
May 13, 2003 5.826 5.925 5.826 5.912 64,562 +0.09(+1.49%)
May 12, 2003 5.715 5.826 5.713 5.826 68,304 +0.11(+1.94%)
May 09, 2003 5.699 5.765 5.667 5.715 69,864 +0.03(+0.45%)
May 08, 2003 5.705 5.707 5.659 5.689 29,629 -0.02(-0.34%)
May 07, 2003 5.771 5.821 5.707 5.709 47,095 -0.05(-0.95%)
May 06, 2003 5.707 5.770 5.637 5.763 56,140 +0.06(+0.98%)
May 05, 2003 5.683 5.723 5.637 5.707 65,497 +0.04(+0.76%)
May 02, 2003 5.579 5.664 5.579 5.664 128,812 +0.08(+1.52%)
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.