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 (%)
Dec 31, 2004 4.319 4.341 4.287 4.287 7,003 -0.03(-0.74%)
Dec 30, 2004 4.176 4.337 4.176 4.319 38,659 +0.12(+2.98%)
Dec 29, 2004 4.401 4.401 4.180 4.194 17,368 -0.21(-4.70%)
Dec 28, 2004 4.355 4.480 4.355 4.401 53,786 +0.05(+1.15%)
Dec 27, 2004 4.198 4.351 4.198 4.351 34,457 +0.16(+3.83%)
Dec 23, 2004 4.176 4.194 4.141 4.191 47,343 -0.00(-0.09%)
Dec 22, 2004 4.105 4.194 4.105 4.194 45,942 +0.00(+0.00%)
Dec 21, 2004 4.176 4.194 4.123 4.194 65,552 +0.04(+0.86%)
Dec 20, 2004 4.194 4.194 4.080 4.159 27,173 -0.05(-1.27%)
Dec 17, 2004 4.212 4.212 4.073 4.212 47,063 -0.05(-1.26%)
Dec 16, 2004 4.194 4.266 4.144 4.266 74,797 +0.02(+0.42%)
Dec 15, 2004 4.144 4.262 3.730 4.248 138,108 +0.11(+2.59%)
Dec 14, 2004 4.301 4.373 4.109 4.141 31,935 -0.20(-4.53%)
Dec 13, 2004 4.409 4.409 4.176 4.337 70,875 -0.02(-0.49%)
Dec 10, 2004 4.458 4.512 4.234 4.359 63,311 -0.10(-2.32%)
Dec 09, 2004 4.198 4.548 4.198 4.462 214,586 +0.25(+6.02%)
Dec 08, 2004 4.244 4.248 4.109 4.209 43,141 -0.03(-0.76%)
Dec 07, 2004 4.059 4.241 4.059 4.241 19,889 +0.19(+4.58%)
Dec 06, 2004 4.141 4.159 3.962 4.055 68,914 -0.04(-0.87%)
Dec 03, 2004 4.141 4.169 4.091 4.091 17,648 -0.09(-2.05%)
Dec 02, 2004 4.052 4.176 4.052 4.176 21,570 +0.14(+3.54%)
Dec 01, 2004 4.105 4.176 3.891 4.034 45,942 -0.07(-1.74%)
Nov 30, 2004 4.109 4.184 4.077 4.105 16,248 -0.03(-0.69%)
Nov 29, 2004 4.109 4.134 4.052 4.134 6,443 +0.07(+1.85%)
Nov 26, 2004 4.069 4.116 4.059 4.059 3,921 +0.01(+0.35%)
Nov 24, 2004 3.998 4.141 3.998 4.044 17,648 +0.05(+1.16%)
Nov 23, 2004 4.230 4.230 3.994 3.998 173,405 -0.20(-4.68%)
Nov 22, 2004 4.223 4.230 4.109 4.194 33,056 -0.03(-0.68%)
Nov 19, 2004 4.230 4.244 4.223 4.223 17,648 -0.02(-0.50%)
Nov 18, 2004 4.248 4.248 4.141 4.244 32,496 +0.03(+0.76%)
Nov 17, 2004 4.248 4.251 4.169 4.212 39,779 -0.04(-0.84%)
Nov 16, 2004 4.191 4.284 4.141 4.248 68,914 +0.12(+3.03%)
Nov 15, 2004 4.159 4.173 4.077 4.123 107,573 +0.09(+2.21%)
Nov 12, 2004 4.194 4.284 3.902 4.034 92,165 -0.12(-3.00%)
Nov 11, 2004 3.927 4.248 3.927 4.159 91,885 +0.27(+7.08%)
Nov 10, 2004 3.944 4.266 3.884 3.884 209,263 -0.08(-2.07%)
Nov 09, 2004 4.002 4.016 3.873 3.966 34,737 -0.09(-2.11%)
Nov 08, 2004 4.084 4.084 4.002 4.052 101,410 -0.04(-0.87%)
Nov 05, 2004 4.034 4.194 4.034 4.087 52,946 -0.05(-1.21%)
Nov 04, 2004 4.016 4.137 4.005 4.137 104,491 +0.12(+3.02%)
Nov 03, 2004 3.784 4.105 3.766 4.016 502,569 +0.27(+7.14%)
Nov 02, 2004 3.480 4.194 3.480 3.748 251,284 +0.51(+15.64%)
Nov 01, 2004 3.216 3.241 3.148 3.241 19,889 +0.06(+2.02%)
Oct 29, 2004 3.170 3.248 3.145 3.177 6,723 +0.01(+0.23%)
Oct 28, 2004 3.216 3.248 3.170 3.170 26,052 -0.08(-2.42%)
Oct 27, 2004 3.213 3.248 3.213 3.248 2,801 +0.04(+1.11%)
Oct 26, 2004 3.241 3.241 3.213 3.213 19,609 +0.00(+0.00%)
Oct 25, 2004 3.216 3.216 3.213 3.213 4,202 -0.03(-0.99%)
Oct 22, 2004 3.227 3.245 3.213 3.245 5,042 +0.03(+1.00%)
Oct 21, 2004 3.173 3.213 3.156 3.213 8,684 +0.04(+1.12%)
Oct 20, 2004 3.177 3.188 3.157 3.177 8,964 -0.01(-0.22%)
Oct 19, 2004 3.177 3.184 3.177 3.184 3,921 -0.01(-0.22%)
Oct 18, 2004 3.138 3.191 3.138 3.191 4,762 +0.08(+2.52%)
Oct 15, 2004 3.038 3.113 3.038 3.113 6,443 +0.06(+2.11%)
Oct 14, 2004 3.195 3.195 3.048 3.048 32,496 -0.17(-5.22%)
Oct 13, 2004 3.355 3.355 3.216 3.216 24,372 -0.17(-5.16%)
Oct 12, 2004 3.391 3.391 3.391 3.391 560 -0.02(-0.63%)
Oct 11, 2004 3.338 3.413 3.316 3.413 8,124 +0.11(+3.35%)
Oct 08, 2004 3.302 3.391 3.234 3.302 37,258 -0.04(-1.07%)
Oct 07, 2004 3.188 3.570 3.188 3.338 35,297 +0.14(+4.47%)
Oct 06, 2004 3.002 3.195 3.002 3.195 33,056 +0.17(+5.54%)
Oct 05, 2004 3.016 3.027 3.016 3.027 1,680 -0.02(-0.82%)
Oct 04, 2004 2.963 3.066 2.963 3.052 14,567 +0.07(+2.40%)
Oct 01, 2004 2.945 3.031 2.945 2.981 9,804 +0.03(+1.09%)
Sep 30, 2004 2.970 2.970 2.949 2.949 2,521 -0.01(-0.36%)
Sep 29, 2004 2.963 2.999 2.945 2.959 13,166 +0.01(+0.48%)
Sep 28, 2004 2.909 2.945 2.891 2.945 8,964 +0.05(+1.85%)
Sep 27, 2004 2.891 2.891 2.888 2.891 12,886 -0.02(-0.61%)
Sep 24, 2004 2.920 2.927 2.909 2.909 5,322 -0.01(-0.37%)
Sep 23, 2004 2.913 2.920 2.874 2.920 13,726 +0.01(+0.25%)
Sep 22, 2004 2.913 2.913 2.913 2.913 1,400 -0.01(-0.49%)
Sep 21, 2004 2.924 2.927 2.924 2.927 4,762 -0.00(-0.12%)
Sep 20, 2004 2.891 2.931 2.891 2.931 13,726 +0.02(+0.74%)
Sep 17, 2004 2.891 2.909 2.891 2.909 560 +0.04(+1.37%)
Sep 16, 2004 2.906 2.920 2.866 2.870 48,744 -0.02(-0.62%)
Sep 15, 2004 2.874 2.888 2.874 2.888 1,680 -0.00(-0.12%)
Sep 14, 2004 2.891 2.891 2.891 2.891 1,680 +0.01(+0.25%)
Sep 13, 2004 2.924 2.924 2.884 2.884 6,723 -0.01(-0.25%)
Sep 10, 2004 2.891 2.909 2.891 2.891 10,084 +0.01(+0.25%)
Sep 09, 2004 2.909 2.920 2.884 2.884 18,489 -0.04(-1.46%)
Sep 08, 2004 2.891 2.945 2.884 2.927 17,928 +0.04(+1.49%)
Sep 07, 2004 2.874 2.891 2.856 2.884 29,974 +0.01(+0.50%)
Sep 03, 2004 2.874 2.874 2.856 2.870 14,847 -0.00(-0.12%)
Sep 02, 2004 2.870 2.874 2.870 2.874 2,801 +0.01(+0.50%)
Sep 01, 2004 2.863 2.874 2.859 2.859 10,084 -0.01(-0.50%)
Aug 31, 2004 2.852 2.874 2.852 2.874 20,730 +0.02(+0.63%)
Aug 30, 2004 2.820 2.856 2.749 2.856 26,893 +0.05(+1.78%)
Aug 27, 2004 2.749 2.820 2.749 2.806 11,485 +0.04(+1.42%)
Aug 26, 2004 2.766 2.784 2.749 2.766 14,847 +0.00(+0.00%)
Aug 25, 2004 2.849 2.852 2.766 2.766 35,297 -0.09(-3.00%)
Aug 24, 2004 2.849 2.852 2.849 2.852 59,109 +0.03(+1.01%)
Aug 23, 2004 2.820 2.859 2.820 2.824 7,563 -0.05(-1.74%)
Aug 20, 2004 2.859 2.874 2.859 2.874 67,793 +0.01(+0.37%)
Aug 19, 2004 2.824 2.874 2.824 2.863 55,467 +0.04(+1.52%)
Aug 18, 2004 2.791 2.827 2.791 2.820 8,964 +0.03(+1.04%)
Aug 17, 2004 2.766 2.791 2.766 2.791 2,521 +0.00(+0.11%)
Aug 16, 2004 2.827 2.827 2.788 2.788 3,641 -0.05(-1.76%)
Aug 13, 2004 2.788 2.856 2.788 2.838 23,811 +0.05(+1.66%)
Aug 12, 2004 2.770 2.791 2.766 2.791 16,248 +0.02(+0.90%)
Aug 11, 2004 2.820 2.820 2.766 2.766 1,400 -0.01(-0.26%)
Aug 10, 2004 2.799 2.799 2.774 2.774 3,641 -0.03(-1.15%)
Aug 09, 2004 2.788 2.838 2.788 2.806 4,762 +0.04(+1.29%)
Aug 06, 2004 2.759 2.777 2.731 2.770 20,730 -0.02(-0.64%)
Aug 05, 2004 2.731 2.856 2.731 2.788 36,978 +0.09(+3.44%)
Aug 04, 2004 2.727 2.727 2.695 2.695 20,169 -0.03(-1.18%)
Aug 03, 2004 2.727 2.727 2.727 2.727 3,641 -0.00(-0.13%)
Aug 02, 2004 2.749 2.749 2.727 2.731 8,404 -0.04(-1.42%)
Jul 30, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 29, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 28, 2004 2.734 2.770 2.731 2.770 7,843 +0.04(+1.44%)
Jul 27, 2004 2.770 2.770 2.731 2.731 21,570 -0.00(-0.13%)
Jul 26, 2004 2.741 2.741 2.734 2.734 5,882 -0.00(-0.15%)
Jul 23, 2004 2.741 2.741 2.738 2.738 11,485 -0.00(-0.11%)
Jul 22, 2004 2.831 2.831 2.741 2.741 11,205 -0.10(-3.40%)
Jul 21, 2004 2.770 2.838 2.770 2.838 17,368 +0.07(+2.58%)
Jul 20, 2004 2.766 2.766 2.756 2.766 4,202 -0.02(-0.64%)
Jul 19, 2004 2.777 2.784 2.756 2.784 3,081 +0.02(+0.64%)
Jul 16, 2004 2.838 2.838 2.766 2.766 22,971 -0.07(-2.52%)
Jul 15, 2004 2.834 2.838 2.766 2.838 12,886 +0.01(+0.45%)
Jul 14, 2004 2.784 2.838 2.784 2.825 8,404 +0.05(+1.93%)
Jul 13, 2004 2.745 2.802 2.745 2.771 8,404 +0.02(+0.83%)
Jul 12, 2004 2.749 2.749 2.745 2.749 3,361 -0.00(-0.13%)
Jul 09, 2004 2.802 2.802 2.749 2.752 8,684 -0.09(-3.02%)
Jul 08, 2004 2.838 2.838 2.838 2.838 3,081 -0.02(-0.87%)
Jul 07, 2004 2.870 2.874 2.863 2.863 9,244 -0.01(-0.25%)
Jul 06, 2004 2.852 2.870 2.838 2.870 10,084 +0.01(+0.50%)
Jul 02, 2004 2.856 2.856 2.845 2.856 9,804 -0.01(-0.50%)
Jul 01, 2004 2.870 2.870 2.870 2.870 1,400 +0.01(+0.37%)
Jun 30, 2004 2.838 2.866 2.838 2.859 5,322 -0.01(-0.37%)
Jun 29, 2004 2.856 2.874 2.856 2.870 7,563 +0.01(+0.37%)
Jun 28, 2004 2.834 2.870 2.834 2.859 4,202 +0.07(+2.56%)
Jun 25, 2004 2.788 2.788 2.788 2.788 2,801 -0.01(-0.51%)
Jun 24, 2004 2.788 2.802 2.788 2.802 3,081 +0.02(+0.64%)
Jun 23, 2004 2.784 2.820 2.745 2.784 19,609 +0.02(+0.77%)
Jun 22, 2004 2.763 2.766 2.738 2.763 7,843 +0.02(+0.78%)
Jun 21, 2004 2.784 2.784 2.741 2.741 14,006 -0.04(-1.54%)
Jun 18, 2004 2.802 2.838 2.784 2.784 19,609 -0.04(-1.39%)
Jun 17, 2004 2.824 2.824 2.824 2.824 280 -0.00(-0.13%)
Jun 16, 2004 2.827 2.827 2.827 2.827 280 +0.01(+0.25%)
Jun 15, 2004 2.877 2.877 2.820 2.820 35,577 -0.04(-1.25%)
Jun 14, 2004 2.856 2.856 2.852 2.856 5,602 -0.02(-0.62%)
Jun 10, 2004 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jun 09, 2004 2.874 2.874 2.874 2.874 280 -0.01(-0.49%)
Jun 08, 2004 2.856 2.888 2.856 2.888 4,202 +0.01(+0.50%)
Jun 07, 2004 2.802 2.874 2.802 2.874 8,684 +0.09(+3.07%)
Jun 04, 2004 2.802 2.802 2.788 2.788 7,563 -0.04(-1.26%)
Jun 03, 2004 2.838 2.838 2.820 2.824 5,882 -0.03(-1.13%)
Jun 02, 2004 2.856 2.856 2.856 2.856 8,404 -0.05(-1.84%)
Jun 01, 2004 2.856 2.909 2.841 2.909 12,326 +0.07(+2.52%)
May 28, 2004 2.838 2.838 2.820 2.838 3,361 -0.00(-0.13%)
May 27, 2004 2.945 2.945 2.841 2.841 4,482 -0.10(-3.52%)
May 26, 2004 2.924 2.981 2.909 2.945 31,655 +0.05(+1.85%)
May 25, 2004 2.820 2.891 2.820 2.891 5,602 +0.09(+3.18%)
May 24, 2004 2.820 2.820 2.802 2.802 2,521 -0.11(-3.68%)
May 21, 2004 2.963 2.963 2.909 2.909 2,241 -0.08(-2.74%)
May 20, 2004 2.820 2.991 2.820 2.991 41,460 +0.17(+6.08%)
May 19, 2004 2.756 2.820 2.734 2.820 2,521 +0.02(+0.64%)
May 18, 2004 2.774 2.802 2.774 2.802 1,120 +0.06(+2.21%)
May 17, 2004 2.774 2.774 2.741 2.741 3,081 +0.00(+0.00%)
May 14, 2004 2.741 2.741 2.741 2.741 0 +0.00(+0.00%)
May 13, 2004 2.802 2.802 2.741 2.741 3,921 -0.10(-3.40%)
May 12, 2004 2.856 2.856 2.752 2.838 32,496 -0.04(-1.36%)
May 11, 2004 2.856 2.909 2.856 2.877 9,244 +0.06(+2.03%)
May 10, 2004 2.820 2.820 2.749 2.820 3,641 -0.01(-0.50%)
May 07, 2004 2.788 2.834 2.766 2.834 16,528 +0.03(+1.15%)
May 06, 2004 2.874 2.874 2.770 2.802 26,052 -0.11(-3.92%)
May 05, 2004 3.123 3.123 2.906 2.916 23,251 -0.24(-7.68%)
May 04, 2004 3.177 3.177 3.145 3.159 5,042 -0.02(-0.67%)
May 03, 2004 3.170 3.181 3.166 3.181 8,964 +0.00(+0.11%)
Apr 30, 2004 3.234 3.234 3.177 3.177 10,365 -0.09(-2.73%)
Apr 29, 2004 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Apr 28, 2004 3.248 3.298 3.248 3.266 5,322 +0.02(+0.55%)
Apr 27, 2004 3.241 3.284 3.209 3.248 21,850 +0.04(+1.11%)
Apr 26, 2004 3.159 3.213 3.159 3.213 7,563 +0.07(+2.39%)
Apr 23, 2004 3.141 3.141 3.106 3.138 20,730 -0.03(-0.90%)
Apr 22, 2004 3.163 3.184 3.141 3.166 12,886 +0.00(+0.11%)
Apr 21, 2004 3.184 3.184 3.163 3.163 1,120 -0.02(-0.67%)
Apr 20, 2004 3.216 3.216 3.184 3.184 16,528 -0.03(-0.89%)
Apr 19, 2004 3.213 3.213 3.184 3.213 40,339 +0.00(+0.00%)
Apr 16, 2004 3.159 3.213 3.159 3.213 14,006 +0.05(+1.69%)
Apr 15, 2004 3.127 3.159 3.088 3.159 28,294 +0.05(+1.72%)
Apr 14, 2004 3.131 3.159 3.052 3.106 50,144 -0.02(-0.80%)
Apr 13, 2004 3.184 3.184 3.106 3.131 8,964 -0.05(-1.68%)
Apr 12, 2004 3.159 3.213 3.159 3.184 9,524 +0.02(+0.56%)
Apr 08, 2004 3.131 3.177 3.106 3.166 14,006 +0.04(+1.14%)
Apr 07, 2004 3.134 3.177 3.131 3.131 6,443 -0.05(-1.46%)
Apr 06, 2004 3.131 3.177 3.131 3.177 7,563 +0.04(+1.14%)
Apr 05, 2004 3.134 3.141 3.131 3.141 6,723 +0.01(+0.34%)
Apr 02, 2004 3.116 3.141 3.088 3.131 15,967 +0.03(+0.92%)
Apr 01, 2004 3.088 3.102 3.088 3.102 1,120 +0.03(+0.93%)
Mar 31, 2004 3.109 3.116 3.073 3.073 1,960 -0.01(-0.46%)
Mar 30, 2004 3.073 3.141 3.070 3.088 8,964 +0.00(+0.00%)
Mar 29, 2004 3.016 3.088 3.016 3.088 10,925 +0.10(+3.47%)
Mar 26, 2004 2.913 2.984 2.909 2.984 20,450 +0.02(+0.84%)
Mar 25, 2004 2.909 2.959 2.909 2.959 8,124 +0.00(+0.12%)
Mar 24, 2004 2.963 2.963 2.931 2.956 19,049 -0.01(-0.48%)
Mar 23, 2004 3.102 3.141 2.970 2.970 17,648 -0.14(-4.59%)
Mar 22, 2004 2.995 3.113 2.966 3.113 14,006 +0.12(+3.93%)
Mar 19, 2004 3.081 3.127 2.984 2.995 37,258 -0.07(-2.44%)
Mar 18, 2004 3.056 3.070 3.034 3.070 12,045 -0.02(-0.69%)
Mar 17, 2004 3.048 3.091 3.034 3.091 9,804 +0.06(+1.88%)
Mar 16, 2004 3.077 3.113 3.034 3.034 11,765 -0.05(-1.73%)
Mar 15, 2004 3.102 3.102 3.052 3.088 6,163 -0.03(-1.03%)
Mar 12, 2004 3.081 3.123 3.077 3.120 17,648 -0.00(-0.11%)
Mar 11, 2004 3.120 3.134 3.106 3.123 14,847 +0.00(+0.00%)
Mar 10, 2004 3.123 3.156 3.081 3.123 13,726 -0.02(-0.79%)
Mar 09, 2004 3.123 3.148 3.123 3.148 4,762 +0.02(+0.80%)
Mar 08, 2004 3.123 3.141 3.095 3.123 7,563 -0.03(-0.91%)
Mar 05, 2004 3.123 3.152 3.095 3.152 16,248 +0.04(+1.26%)
Mar 04, 2004 3.077 3.113 3.077 3.113 9,244 +0.03(+0.93%)
Mar 03, 2004 3.052 3.084 3.020 3.084 8,684 +0.01(+0.47%)
Mar 02, 2004 3.106 3.106 3.070 3.070 5,042 -0.01(-0.23%)
Mar 01, 2004 3.052 3.098 3.052 3.077 4,762 +0.05(+1.77%)
Feb 27, 2004 3.023 3.023 3.023 3.023 280 +0.01(+0.36%)
Feb 26, 2004 3.013 3.020 3.013 3.013 9,524 -0.00(-0.12%)
Feb 25, 2004 2.999 3.016 2.999 3.016 3,641 -0.02(-0.59%)
Feb 24, 2004 3.070 3.077 3.027 3.034 6,163 -0.05(-1.62%)
Feb 23, 2004 3.056 3.084 3.027 3.084 10,084 +0.05(+1.53%)
Feb 20, 2004 3.006 3.041 3.006 3.038 2,521 -0.01(-0.47%)
Feb 19, 2004 3.027 3.052 3.027 3.052 3,921 +0.02(+0.83%)
Feb 18, 2004 2.988 3.027 2.988 3.027 5,602 +0.06(+2.05%)
Feb 17, 2004 3.070 3.070 2.966 2.966 14,567 -0.08(-2.58%)
Feb 13, 2004 2.999 3.070 2.999 3.045 10,365 +0.05(+1.55%)
Feb 12, 2004 3.016 3.045 2.945 2.999 17,928 +0.05(+1.69%)
Feb 11, 2004 2.945 2.999 2.945 2.949 4,762 +0.03(+0.98%)
Feb 10, 2004 2.874 2.920 2.874 2.920 6,443 +0.00(+0.12%)
Feb 09, 2004 2.891 2.949 2.891 2.916 11,485 +0.09(+3.16%)
Feb 06, 2004 2.838 2.852 2.806 2.827 1,960 +0.01(+0.25%)
Feb 05, 2004 3.113 3.113 2.766 2.820 67,793 -0.32(-10.13%)
Feb 04, 2004 3.091 3.138 3.052 3.138 14,287 +0.03(+1.03%)
Feb 03, 2004 3.088 3.106 3.088 3.106 2,801 +0.02(+0.58%)
Feb 02, 2004 3.116 3.120 3.088 3.088 28,854 -0.02(-0.57%)
Jan 30, 2004 3.156 3.170 3.106 3.106 31,375 -0.00(-0.11%)
Jan 29, 2004 3.091 3.109 3.088 3.109 10,365 +0.00(+0.00%)
Jan 28, 2004 3.181 3.181 3.106 3.109 10,645 -0.07(-2.24%)
Jan 27, 2004 3.106 3.202 3.106 3.181 18,489 +0.06(+1.95%)
Jan 26, 2004 3.109 3.152 3.109 3.120 12,045 -0.00(-0.11%)
Jan 23, 2004 3.138 3.138 3.123 3.123 13,446 -0.01(-0.34%)
Jan 22, 2004 3.166 3.166 3.131 3.134 5,882 +0.00(+0.11%)
Jan 21, 2004 3.084 3.177 3.084 3.131 51,545 +0.04(+1.39%)
Jan 20, 2004 3.088 3.088 3.056 3.088 24,091 +0.02(+0.58%)
Jan 16, 2004 3.034 3.070 3.034 3.070 16,528 +0.02(+0.58%)
Jan 15, 2004 3.034 3.070 3.034 3.052 13,726 +0.02(+0.83%)
Jan 14, 2004 3.031 3.034 3.027 3.027 10,084 -0.00(-0.12%)
Jan 13, 2004 3.034 3.034 3.027 3.031 8,964 -0.01(-0.24%)
Jan 12, 2004 3.063 3.084 2.963 3.038 117,098 +0.01(+0.35%)
Jan 09, 2004 2.938 3.027 2.938 3.027 15,967 +0.10(+3.41%)
Jan 08, 2004 2.870 2.927 2.866 2.927 31,655 +0.07(+2.50%)
Jan 07, 2004 2.856 2.877 2.849 2.856 62,751 -0.02(-0.87%)
Jan 06, 2004 2.820 2.881 2.820 2.881 12,606 +0.03(+1.00%)
Jan 05, 2004 2.888 2.888 2.849 2.852 25,212 -0.00(-0.13%)
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.