Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bancorp of Santa Maria (OP: CYSM )

10.41 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, May 30, 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 (%)
May 29, 2020 8.260 8.260 8.260 0 +0.00(+0.00%)
May 28, 2020 8.790 8.790 8.260 8.260 1,300 -0.53(-6.03%)
May 27, 2020 8.790 8.790 8.790 8.790 100 +0.01(+0.11%)
May 26, 2020 8.700 8.780 8.510 8.780 1,114 +0.11(+1.27%)
May 22, 2020 8.120 8.670 8.120 8.670 2,000 +0.47(+5.73%)
May 21, 2020 8.200 8.200 8.200 8.200 320 +0.04(+0.49%)
May 20, 2020 8.160 8.160 8.160 8.160 1,399 +0.00(+0.00%)
May 19, 2020 8.250 8.250 8.160 8.160 7,675 -0.09(-1.09%)
May 18, 2020 8.250 8.250 8.250 8.250 122 -0.02(-0.24%)
May 15, 2020 8.500 8.500 8.270 8.270 200 -0.47(-5.38%)
May 13, 2020 8.740 8.740 8.740 0 +0.19(+2.22%)
May 08, 2020 8.550 8.550 8.550 0 -0.20(-2.29%)
May 07, 2020 8.750 8.750 8.750 8.750 500 +0.30(+3.55%)
May 06, 2020 8.450 8.450 8.450 2 +0.00(+0.00%)
May 05, 2020 8.500 8.500 8.450 8.450 890 -0.05(-0.59%)
May 04, 2020 8.750 8.750 8.500 8.500 300 -0.50(-5.56%)
May 01, 2020 9.000 9.000 9.000 9.000 400 +0.43(+5.02%)
Apr 30, 2020 9.000 9.000 8.570 8.570 6,200 -0.14(-1.61%)
Apr 29, 2020 8.500 9.000 8.500 8.710 2,369 +0.21(+2.47%)
Apr 28, 2020 8.290 8.500 8.260 8.500 1,384 +0.00(+0.00%)
Apr 27, 2020 8.500 8.500 8.500 8.500 100 +0.42(+5.20%)
Apr 24, 2020 8.080 8.080 8.080 8.080 300 +0.03(+0.37%)
Apr 23, 2020 8.400 8.400 8.050 8.050 28,085 -0.36(-4.28%)
Apr 22, 2020 8.460 8.550 8.410 8.410 5,220 -0.04(-0.47%)
Apr 21, 2020 8.700 8.700 8.450 8.450 300 +0.04(+0.48%)
Apr 20, 2020 8.410 8.410 8.410 8.410 1,300 -0.09(-1.06%)
Apr 17, 2020 8.550 8.830 8.500 8.500 1,200 +0.00(+0.00%)
Apr 16, 2020 8.550 8.550 8.500 8.500 500 -0.04(-0.47%)
Apr 15, 2020 8.700 8.720 8.520 8.540 5,370 -0.21(-2.40%)
Apr 14, 2020 8.750 8.750 8.750 90 +0.00(+0.00%)
Apr 13, 2020 8.900 8.900 8.750 8.750 3,894 +0.00(+0.00%)
Apr 09, 2020 8.750 8.750 8.750 8.750 4,100 +0.00(+0.00%)
Apr 08, 2020 8.790 8.790 8.750 8.750 3,000 -0.05(-0.57%)
Apr 06, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 03, 2020 8.800 8.800 8.800 8.800 300 -0.20(-2.22%)
Apr 02, 2020 9.390 9.390 9.000 9.000 900 -0.65(-6.74%)
Apr 01, 2020 9.650 9.650 9.650 9.650 206 -0.22(-2.23%)
Mar 31, 2020 9.870 9.870 9.870 9.870 100 -0.01(-0.10%)
Mar 26, 2020 9.880 9.880 9.880 0 +0.63(+6.81%)
Mar 25, 2020 8.750 9.250 8.750 9.250 600 +1.00(+12.12%)
Mar 24, 2020 8.800 8.800 8.250 8.250 6,300 +0.07(+0.86%)
Mar 23, 2020 8.180 8.180 8.180 8.180 250 -0.72(-8.09%)
Mar 19, 2020 8.900 8.900 8.900 0 +0.40(+4.71%)
Mar 18, 2020 9.080 9.080 8.500 8.500 1,099 -1.66(-16.34%)
Mar 13, 2020 10.16 10.16 10.16 0 +0.31(+3.15%)
Mar 12, 2020 10.95 10.95 9.850 9.850 1,992 -1.10(-10.05%)
Mar 10, 2020 10.95 10.95 10.95 0 -0.05(-0.45%)
Mar 09, 2020 9.860 11.00 9.860 11.00 2,800 -1.05(-8.71%)
Mar 06, 2020 12.12 12.12 12.05 12.05 400 -0.34(-2.74%)
Mar 04, 2020 12.39 12.39 12.39 0 +0.00(+0.00%)
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.