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 )

45.46 +0.54 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 11.52 11.63 11.22 11.42 270,517 -0.17(-1.49%)
Aug 28, 2009 11.73 11.75 11.39 11.60 164,155 -0.06(-0.55%)
Aug 27, 2009 11.85 11.85 11.39 11.66 214,354 -0.22(-1.83%)
Aug 26, 2009 11.78 12.11 11.75 11.88 276,726 +0.15(+1.26%)
Aug 25, 2009 11.77 11.97 11.66 11.73 419,178 +0.08(+0.66%)
Aug 24, 2009 11.85 11.98 11.55 11.65 226,876 -0.23(-1.94%)
Aug 21, 2009 11.85 12.01 11.79 11.89 426,707 +0.21(+1.76%)
Aug 20, 2009 11.55 11.81 11.49 11.68 214,273 +0.09(+0.77%)
Aug 19, 2009 11.26 11.63 11.10 11.59 241,564 +0.22(+1.92%)
Aug 18, 2009 11.28 11.53 11.24 11.37 355,240 +0.12(+1.08%)
Aug 17, 2009 11.89 12.01 11.24 11.25 852,263 -0.88(-7.29%)
Aug 14, 2009 12.46 12.50 11.91 12.14 359,454 -0.35(-2.82%)
Aug 13, 2009 12.57 12.81 12.28 12.49 196,376 -0.12(-0.91%)
Aug 12, 2009 12.40 12.70 12.30 12.60 302,250 +0.18(+1.44%)
Aug 11, 2009 12.81 13.03 12.11 12.42 269,448 -0.51(-3.96%)
Aug 10, 2009 12.62 12.97 12.57 12.94 380,926 +0.32(+2.54%)
Aug 07, 2009 12.26 12.81 12.26 12.62 676,057 +0.49(+4.07%)
Aug 06, 2009 12.47 12.78 12.01 12.12 376,820 -0.26(-2.07%)
Aug 05, 2009 12.33 12.51 12.22 12.38 316,660 +0.05(+0.42%)
Aug 04, 2009 11.74 12.39 11.60 12.33 297,707 +0.48(+4.06%)
Aug 03, 2009 11.83 11.91 11.64 11.85 213,053 +0.23(+1.99%)
Jul 31, 2009 11.67 11.81 11.50 11.62 449,851 -0.15(-1.25%)
Jul 30, 2009 11.48 11.85 11.41 11.76 323,431 +0.38(+3.38%)
Jul 29, 2009 11.43 11.46 11.23 11.38 302,186 -0.11(-0.95%)
Jul 28, 2009 11.19 11.64 11.15 11.49 436,224 +0.23(+2.05%)
Jul 27, 2009 11.03 11.34 10.94 11.26 403,474 +0.31(+2.81%)
Jul 24, 2009 10.71 10.96 10.21 10.95 1,342 +0.19(+1.73%)
Jul 23, 2009 9.752 10.79 9.611 10.76 690,604 +1.09(+11.26%)
Jul 22, 2009 9.489 9.854 9.457 9.675 255,896 +0.11(+1.14%)
Jul 21, 2009 9.970 9.970 9.451 9.566 289,107 -0.32(-3.24%)
Jul 20, 2009 9.547 10.01 9.454 9.886 608,354 +0.47(+4.97%)
Jul 17, 2009 9.835 10.00 9.399 9.419 474,124 -0.38(-3.92%)
Jul 16, 2009 9.925 9.976 9.496 9.803 378,329 -0.26(-2.55%)
Jul 15, 2009 9.726 10.09 9.726 10.06 506,371 +0.49(+5.09%)
Jul 14, 2009 9.707 9.729 9.515 9.572 389,957 -0.15(-1.52%)
Jul 13, 2009 9.393 9.726 9.393 9.720 395,478 +0.48(+5.20%)
Jul 10, 2009 9.348 9.425 9.105 9.239 364,987 -0.12(-1.30%)
Jul 09, 2009 9.572 9.777 9.335 9.361 371,242 -0.13(-1.35%)
Jul 08, 2009 9.431 9.739 9.291 9.489 538,390 +0.15(+1.58%)
Jul 07, 2009 9.143 9.502 9.137 9.342 511,180 +0.23(+2.53%)
Jul 06, 2009 9.124 9.130 8.829 9.111 480,365 +0.01(+0.07%)
Jul 02, 2009 9.355 9.464 9.034 9.105 494,761 -0.38(-4.05%)
Jul 01, 2009 9.425 9.547 9.355 9.489 310,420 +0.16(+1.72%)
Jun 30, 2009 9.579 9.624 9.297 9.329 336,708 -0.24(-2.48%)
Jun 29, 2009 9.617 9.624 9.252 9.566 420,163 -0.16(-1.65%)
Jun 26, 2009 9.502 9.726 9.380 9.726 571,603 +0.19(+2.02%)
Jun 25, 2009 9.143 9.534 9.130 9.534 285,093 +0.33(+3.55%)
Jun 24, 2009 9.316 9.386 9.162 9.207 474,200 +0.02(+0.21%)
Jun 23, 2009 9.547 9.553 9.150 9.188 502,298 -0.16(-1.71%)
Jun 22, 2009 9.406 9.534 9.201 9.348 533,940 -0.15(-1.62%)
Jun 19, 2009 9.867 9.867 9.470 9.502 1,099,835 -0.21(-2.11%)
Jun 18, 2009 9.694 9.906 9.412 9.707 293,007 -0.01(-0.07%)
Jun 17, 2009 9.918 10.01 9.393 9.713 437,766 -0.23(-2.32%)
Jun 16, 2009 10.04 10.25 9.861 9.944 391,174 -0.02(-0.19%)
Jun 15, 2009 10.20 10.23 9.822 9.963 369,132 -0.31(-2.99%)
Jun 12, 2009 10.16 10.34 10.05 10.27 284,010 +0.06(+0.56%)
Jun 11, 2009 10.10 10.42 10.04 10.21 709,906 +0.10(+1.01%)
Jun 10, 2009 10.37 10.44 9.906 10.11 474,742 -0.21(-1.99%)
Jun 09, 2009 10.21 10.39 10.01 10.32 301,399 +0.19(+1.83%)
Jun 08, 2009 10.17 10.25 10.03 10.13 251,890 +0.19(+1.87%)
Jun 05, 2009 10.51 10.51 9.726 9.944 523,733 -0.44(-4.26%)
Jun 04, 2009 9.899 10.42 9.779 10.39 587,080 +0.56(+5.67%)
Jun 03, 2009 9.739 9.854 9.637 9.829 382,052 +0.04(+0.38%)
Jun 02, 2009 9.835 9.912 9.637 9.792 748,595 -0.04(-0.44%)
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.