Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commun Systems Inc (NQ: JCS )

8.180 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 28, 2022 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 (%)
Oct 31, 2018 1.552 1.715 1.552 1.636 89,548 +0.10(+6.62%)
Oct 30, 2018 1.569 1.569 1.495 1.535 9,886 -0.05(-2.86%)
Oct 29, 2018 1.540 1.636 1.518 1.580 71,422 +0.04(+2.75%)
Oct 26, 2018 1.518 1.540 1.495 1.537 7,444 +0.03(+2.06%)
Oct 25, 2018 1.523 1.563 1.501 1.506 15,613 -0.03(-2.20%)
Oct 24, 2018 1.557 1.591 1.501 1.540 34,880 -0.01(-0.73%)
Oct 23, 2018 1.563 1.735 1.549 1.552 31,158 -0.02(-1.43%)
Oct 22, 2018 1.636 1.729 1.574 1.574 47,012 -0.05(-3.13%)
Oct 19, 2018 1.585 1.676 1.552 1.625 95,354 +0.05(+2.86%)
Oct 18, 2018 1.591 1.653 1.580 1.580 14,239 -0.02(-1.06%)
Oct 17, 2018 1.608 1.670 1.585 1.597 11,267 -0.01(-0.70%)
Oct 16, 2018 1.676 1.678 1.608 1.608 30,084 -0.06(-3.39%)
Oct 15, 2018 1.749 1.749 1.664 1.664 12,463 -0.10(-5.45%)
Oct 12, 2018 1.710 1.760 1.710 1.760 11,520 -0.01(-0.32%)
Oct 11, 2018 1.698 1.766 1.693 1.766 13,085 +0.08(+4.68%)
Oct 10, 2018 1.726 1.749 1.687 1.687 34,648 -0.03(-1.64%)
Oct 09, 2018 1.698 1.760 1.682 1.715 14,329 -0.01(-0.65%)
Oct 08, 2018 1.755 1.766 1.672 1.726 38,400 -0.04(-2.24%)
Oct 05, 2018 1.676 1.766 1.676 1.766 10,279 +0.11(+6.46%)
Oct 04, 2018 1.743 1.766 1.659 1.659 21,095 -0.10(-5.77%)
Oct 03, 2018 1.715 1.766 1.698 1.760 14,831 +0.06(+3.65%)
Oct 02, 2018 1.659 1.760 1.659 1.698 25,400 +0.01(+0.33%)
Oct 01, 2018 1.687 1.777 1.686 1.693 162,563 +0.11(+7.14%)
Sep 28, 2018 1.642 1.659 1.580 1.580 132,574 +0.00(+0.00%)
Sep 27, 2018 1.681 1.760 1.580 1.580 74,140 -0.09(-5.41%)
Sep 26, 2018 1.789 1.789 1.642 1.670 48,866 -0.13(-7.21%)
Sep 25, 2018 1.794 1.845 1.738 1.800 8,947 -0.06(-3.04%)
Sep 24, 2018 1.805 1.856 1.730 1.856 64,018 +0.05(+2.49%)
Sep 21, 2018 1.755 1.811 1.721 1.811 30,839 +0.05(+2.56%)
Sep 20, 2018 1.755 1.822 1.738 1.766 28,085 +0.01(+0.64%)
Sep 19, 2018 1.763 1.852 1.755 1.755 24,560 -0.06(-3.12%)
Sep 18, 2018 1.805 1.879 1.777 1.811 29,279 +0.03(+1.90%)
Sep 17, 2018 1.749 1.915 1.749 1.777 9,836 +0.03(+1.61%)
Sep 14, 2018 1.760 1.839 1.749 1.749 17,546 -0.02(-1.27%)
Sep 13, 2018 1.693 1.963 1.693 1.772 9,847 +0.07(+4.32%)
Sep 12, 2018 1.826 1.872 1.676 1.698 32,589 -0.13(-7.29%)
Sep 11, 2018 1.910 1.938 1.826 1.832 16,294 -0.07(-3.80%)
Sep 10, 2018 1.915 1.949 1.821 1.904 51,599 +0.01(+0.59%)
Sep 07, 2018 1.938 1.949 1.893 1.893 12,930 -0.02(-1.22%)
Sep 06, 2018 1.921 1.955 1.915 1.917 27,363 +0.08(+4.30%)
Sep 05, 2018 1.954 1.981 1.793 1.837 39,063 -0.06(-2.94%)
Sep 04, 2018 1.971 1.971 1.882 1.893 3,446 -0.01(-0.58%)
Aug 31, 2018 1.904 1.904 1.904 0 -0.06(-3.12%)
Aug 30, 2018 1.963 1.971 1.900 1.966 3,270 +0.06(+3.22%)
Aug 29, 2018 1.910 2.005 1.904 1.904 12,086 -0.02(-0.87%)
Aug 28, 2018 1.938 1.966 1.871 1.921 14,123 -0.06(-2.82%)
Aug 27, 2018 1.977 1.977 1.977 1.977 1,873 +0.00(+0.00%)
Aug 24, 2018 1.954 1.977 1.954 1.977 4,849 +0.08(+4.37%)
Aug 23, 2018 1.965 1.977 1.894 1.894 21,445 -0.07(-3.60%)
Aug 22, 2018 1.977 2.005 1.965 1.965 2,643 +0.04(+2.28%)
Aug 21, 2018 1.949 2.004 1.915 1.921 11,542 -0.07(-3.63%)
Aug 20, 2018 1.938 1.993 1.905 1.993 5,531 +0.04(+1.79%)
Aug 17, 2018 1.960 1.966 1.935 1.958 24,065 -0.01(-0.65%)
Aug 16, 2018 1.949 1.971 1.921 1.971 16,269 +0.11(+5.67%)
Aug 15, 2018 1.977 1.999 1.810 1.865 97,284 -0.06(-3.21%)
Aug 14, 2018 1.942 1.993 1.910 1.927 13,214 -0.08(-3.86%)
Aug 13, 2018 1.921 2.005 1.913 2.005 27,583 +0.09(+4.96%)
Aug 10, 2018 1.954 2.016 1.910 1.910 14,726 -0.04(-2.00%)
Aug 09, 2018 2.016 2.028 1.949 1.949 25,791 -0.15(-7.10%)
Aug 08, 2018 2.027 2.098 2.027 2.098 8,764 +0.07(+3.22%)
Aug 07, 2018 2.038 2.038 2.014 2.032 5,944 -0.01(-0.54%)
Aug 06, 2018 1.992 2.043 1.992 2.043 13,981 +0.04(+1.94%)
Aug 03, 2018 2.055 2.055 2.005 2.005 14,008 -0.02(-0.83%)
Aug 02, 2018 2.105 2.105 2.017 2.021 14,261 -0.10(-4.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.