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 (%)
Feb 28, 2006 4.105 4.266 4.087 4.244 7,283 +0.14(+3.39%)
Feb 27, 2006 4.105 4.109 4.105 4.105 7,563 +0.00(+0.00%)
Feb 24, 2006 4.091 4.105 4.048 4.105 48,183 -0.03(-0.78%)
Feb 23, 2006 4.169 4.194 4.137 4.137 7,563 -0.04(-0.94%)
Feb 22, 2006 4.176 4.241 4.123 4.176 28,574 -0.03(-0.68%)
Feb 21, 2006 4.205 4.230 4.205 4.205 3,921 -0.02(-0.51%)
Feb 17, 2006 4.205 4.226 4.205 4.226 1,680 +0.01(+0.34%)
Feb 16, 2006 4.212 4.216 4.212 4.212 12,886 +0.04(+0.85%)
Feb 15, 2006 4.280 4.280 4.105 4.176 14,006 -0.10(-2.42%)
Feb 14, 2006 4.244 4.284 4.212 4.280 27,453 +0.07(+1.61%)
Feb 13, 2006 4.191 4.212 4.191 4.212 1,120 +0.04(+0.85%)
Feb 10, 2006 4.180 4.180 4.173 4.176 27,453 -0.01(-0.34%)
Feb 09, 2006 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Feb 08, 2006 4.191 4.194 4.191 4.191 10,365 +0.01(+0.26%)
Feb 07, 2006 4.105 4.191 4.105 4.180 7,003 +0.02(+0.52%)
Feb 06, 2006 4.180 4.180 4.159 4.159 1,400 -0.05(-1.19%)
Feb 03, 2006 4.209 4.209 4.209 4.209 2,241 +0.02(+0.59%)
Feb 02, 2006 4.180 4.184 4.180 4.184 840 +0.00(+0.09%)
Feb 01, 2006 4.102 4.273 4.102 4.180 26,052 +0.09(+2.27%)
Jan 31, 2006 4.105 4.159 4.087 4.087 5,322 -0.04(-0.87%)
Jan 30, 2006 4.105 4.141 4.105 4.123 10,365 -0.01(-0.26%)
Jan 27, 2006 4.105 4.134 4.105 4.134 12,045 +0.03(+0.69%)
Jan 26, 2006 4.102 4.105 4.094 4.105 6,443 +0.00(+0.00%)
Jan 25, 2006 4.284 4.284 4.052 4.105 23,531 -0.11(-2.54%)
Jan 24, 2006 4.012 4.212 4.012 4.212 4,482 +0.18(+4.42%)
Jan 23, 2006 4.034 4.059 3.948 4.034 18,209 +0.02(+0.44%)
Jan 20, 2006 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Jan 19, 2006 3.998 4.016 3.991 4.016 4,202 +0.01(+0.36%)
Jan 18, 2006 3.898 4.002 3.898 4.002 17,648 -0.02(-0.62%)
Jan 17, 2006 4.248 4.248 3.998 4.027 17,648 -0.19(-4.49%)
Jan 13, 2006 4.262 4.262 4.216 4.216 840 -0.07(-1.58%)
Jan 12, 2006 4.251 4.284 4.123 4.284 25,492 +0.02(+0.50%)
Jan 11, 2006 4.284 4.284 4.262 4.262 1,680 -0.02(-0.50%)
Jan 10, 2006 4.123 4.319 4.123 4.284 15,967 +0.12(+2.92%)
Jan 09, 2006 4.194 4.194 4.141 4.162 12,326 +0.01(+0.34%)
Jan 06, 2006 4.284 4.301 4.123 4.148 13,726 -0.17(-3.97%)
Jan 05, 2006 4.284 4.319 4.284 4.319 18,769 +0.04(+0.83%)
Jan 04, 2006 4.337 4.348 4.284 4.284 14,847 -0.03(-0.66%)
Jan 03, 2006 4.387 4.387 4.248 4.312 12,326 -0.07(-1.63%)
Dec 30, 2005 4.366 4.384 4.366 4.384 3,081 +0.01(+0.16%)
Dec 29, 2005 4.384 4.391 4.376 4.376 10,084 +0.01(+0.33%)
Dec 28, 2005 4.366 4.384 4.348 4.362 19,049 -0.00(-0.08%)
Dec 27, 2005 4.284 4.373 4.269 4.366 34,176 +0.09(+2.09%)
Dec 23, 2005 4.284 4.284 4.273 4.276 28,854 -0.01(-0.25%)
Dec 22, 2005 4.291 4.298 4.287 4.287 9,524 -0.03(-0.74%)
Dec 21, 2005 4.284 4.319 4.284 4.319 163,320 +0.04(+0.83%)
Dec 20, 2005 4.284 4.287 4.284 4.284 17,928 -0.02(-0.58%)
Dec 19, 2005 4.301 4.337 4.291 4.309 23,251 -0.01(-0.25%)
Dec 16, 2005 4.284 4.426 4.266 4.319 58,829 +0.11(+2.54%)
Dec 15, 2005 4.119 4.284 4.037 4.212 34,737 +0.12(+3.06%)
Dec 14, 2005 4.094 4.094 3.948 4.087 42,300 -0.01(-0.35%)
Dec 13, 2005 3.927 4.105 3.927 4.102 31,375 +0.18(+4.55%)
Dec 12, 2005 3.927 3.941 3.923 3.923 31,935 -0.01(-0.18%)
Dec 09, 2005 3.927 3.934 3.923 3.930 47,623 +0.00(+0.09%)
Dec 08, 2005 3.927 3.927 3.909 3.927 50,424 -0.02(-0.63%)
Dec 07, 2005 3.891 3.952 3.891 3.952 10,365 +0.02(+0.64%)
Dec 06, 2005 3.820 3.927 3.777 3.927 24,372 +0.07(+1.76%)
Dec 05, 2005 3.855 3.927 3.848 3.859 19,889 -0.01(-0.37%)
Dec 02, 2005 3.820 3.891 3.820 3.873 56,307 +0.02(+0.46%)
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.