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 (%)
Dec 31, 2003 7.913 7.913 7.847 7.849 91,770 -0.08(-1.01%)
Dec 30, 2003 7.849 7.929 7.830 7.929 63,989 +0.08(+1.02%)
Dec 29, 2003 7.689 7.849 7.649 7.849 169,182 +0.16(+2.08%)
Dec 26, 2003 7.769 7.801 7.689 7.689 22,162 -0.07(-0.95%)
Dec 24, 2003 7.761 7.783 7.761 7.762 8,115 -0.01(-0.12%)
Dec 23, 2003 7.700 7.796 7.700 7.772 113,620 +0.03(+0.35%)
Dec 22, 2003 7.742 7.745 7.670 7.745 115,805 +0.03(+0.42%)
Dec 19, 2003 7.617 7.713 7.599 7.713 100,822 +0.10(+1.26%)
Dec 18, 2003 7.562 7.687 7.562 7.617 178,547 +0.06(+0.74%)
Dec 17, 2003 7.641 7.641 7.529 7.561 107,065 -0.10(-1.36%)
Dec 16, 2003 7.673 7.708 7.569 7.665 176,986 -0.02(-0.29%)
Dec 15, 2003 7.857 7.857 7.686 7.687 121,736 -0.17(-2.12%)
Dec 12, 2003 7.804 7.887 7.804 7.854 70,857 +0.01(+0.16%)
Dec 11, 2003 7.846 7.878 7.825 7.841 126,731 -0.07(-0.91%)
Dec 10, 2003 7.961 7.961 7.894 7.913 54,313 -0.07(-0.84%)
Dec 09, 2003 8.009 8.064 7.987 7.980 90,834 -0.07(-0.86%)
Dec 08, 2003 7.969 8.040 7.905 8.049 240,039 +0.07(+0.88%)
Dec 05, 2003 7.910 7.955 7.910 7.979 60,556 +0.01(+0.16%)
Dec 04, 2003 7.833 7.966 7.810 7.966 118,303 +0.12(+1.49%)
Dec 03, 2003 8.083 8.121 7.929 7.849 102,383 -0.20(-2.51%)
Dec 02, 2003 7.849 8.025 7.849 8.051 222,559 +0.23(+2.99%)
Dec 01, 2003 7.833 7.841 7.825 7.817 40,891 +0.02(+0.21%)
Nov 28, 2003 7.833 7.849 7.801 7.801 12,485 -0.02(-0.20%)
Nov 26, 2003 7.794 7.817 7.711 7.817 68,984 +0.06(+0.72%)
Nov 25, 2003 7.769 7.769 7.692 7.761 48,382 -0.00(-0.04%)
Nov 24, 2003 7.705 7.796 7.705 7.764 41,203 +0.08(+1.11%)
Nov 21, 2003 7.673 7.730 7.663 7.679 39,330 +0.01(+0.08%)
Nov 20, 2003 7.690 7.724 7.634 7.673 44,012 -0.05(-0.64%)
Nov 19, 2003 7.785 7.785 7.673 7.722 68,984 -0.07(-0.84%)
Nov 18, 2003 7.897 7.897 7.833 7.788 64,614 -0.12(-1.50%)
Nov 17, 2003 7.839 7.907 7.799 7.907 73,666 -0.02(-0.28%)
Nov 14, 2003 7.929 7.929 7.897 7.929 65,238 +0.01(+0.14%)
Nov 13, 2003 7.862 7.932 7.889 7.918 35,272 +0.06(+0.71%)
Nov 12, 2003 7.843 7.865 7.830 7.862 60,244 +0.08(+1.09%)
Nov 11, 2003 7.802 7.802 7.753 7.777 20,913 -0.01(-0.14%)
Nov 10, 2003 7.891 7.891 7.786 7.788 36,521 -0.08(-1.06%)
Nov 07, 2003 7.918 7.943 7.887 7.871 81,782 -0.02(-0.26%)
Nov 06, 2003 7.913 7.915 7.887 7.892 59,931 +0.00(+0.02%)
Nov 05, 2003 7.996 7.996 7.873 7.891 93,643 -0.11(-1.38%)
Nov 04, 2003 7.881 8.035 7.913 8.001 84,525 +0.12(+1.52%)
Nov 03, 2003 7.817 7.881 7.762 7.881 61,180 +0.07(+0.92%)
Oct 31, 2003 7.812 7.899 7.809 7.809 68,672 -0.05(-0.63%)
Oct 30, 2003 7.849 7.859 7.849 7.859 40,266 +0.07(+0.88%)
Oct 29, 2003 7.705 7.788 7.705 7.790 51,191 +0.08(+0.98%)
Oct 28, 2003 7.691 7.729 7.687 7.714 57,746 +0.03(+0.35%)
Oct 27, 2003 7.546 7.735 7.546 7.687 117,366 +0.14(+1.89%)
Oct 24, 2003 7.537 7.577 7.505 7.545 67,735 +0.00(+0.04%)
Oct 23, 2003 7.545 7.567 7.477 7.541 49,318 -0.02(-0.25%)
Oct 22, 2003 7.545 7.641 7.506 7.561 164,812 +0.02(+0.21%)
Oct 21, 2003 7.464 7.565 7.464 7.545 67,735 +0.07(+0.96%)
Oct 20, 2003 7.469 7.493 7.460 7.472 32,775 -0.02(-0.26%)
Oct 17, 2003 7.545 7.548 7.452 7.492 50,879 -0.02(-0.23%)
Oct 16, 2003 7.514 7.533 7.501 7.509 34,648 -0.04(-0.51%)
Oct 15, 2003 7.569 7.593 7.522 7.548 42,139 -0.02(-0.28%)
Oct 14, 2003 7.513 7.569 7.453 7.569 67,111 +0.06(+0.75%)
Oct 13, 2003 7.424 7.513 7.413 7.513 55,249 +0.12(+1.60%)
Oct 10, 2003 7.370 7.392 7.306 7.394 97,389 -0.04(-0.52%)
Oct 09, 2003 7.368 7.484 7.352 7.432 73,666 +0.08(+1.05%)
Oct 08, 2003 7.524 7.524 7.341 7.356 71,481 -0.15(-1.99%)
Oct 07, 2003 7.328 7.521 7.328 7.505 120,176 +0.19(+2.54%)
Oct 06, 2003 7.210 7.312 7.210 7.319 85,215 +0.10(+1.38%)
Oct 03, 2003 7.248 7.288 7.208 7.219 110,187 -0.02(-0.22%)
Oct 02, 2003 7.208 7.248 7.183 7.235 58,059 -0.01(-0.18%)
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.