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

Command Security Corp (NY: MOC )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 3.280 3.280 3.053 3.160 31,800 -0.14(-4.24%)
May 30, 2017 3.370 3.380 3.221 3.300 35,783 -0.01(-0.30%)
May 26, 2017 3.110 3.380 3.050 3.310 181,109 +0.20(+6.43%)
May 25, 2017 2.934 3.140 2.900 3.110 66,079 +0.23(+7.99%)
May 24, 2017 2.980 3.040 2.857 2.880 42,736 -0.07(-2.37%)
May 23, 2017 2.719 2.990 2.710 2.950 116,193 +0.16(+5.69%)
May 22, 2017 2.750 2.810 2.720 2.791 29,528 -0.02(-0.67%)
May 19, 2017 2.770 2.810 2.674 2.810 12,432 +0.05(+1.81%)
May 18, 2017 2.770 2.800 2.750 2.760 33,401 +0.02(+0.73%)
May 17, 2017 2.700 2.820 2.660 2.740 52,271 +0.01(+0.37%)
May 16, 2017 2.760 2.940 2.730 2.730 195,832 +0.07(+2.63%)
May 15, 2017 2.680 2.680 2.580 2.660 1,352 +0.01(+0.40%)
May 12, 2017 2.790 2.790 2.590 2.650 7,247 -0.00(-0.02%)
May 11, 2017 2.700 2.718 2.571 2.650 38,436 -0.05(-1.85%)
May 10, 2017 2.650 2.730 2.650 2.700 16,700 +0.01(+0.38%)
May 09, 2017 2.720 2.720 2.630 2.690 16,131 +0.01(+0.37%)
May 08, 2017 2.610 2.694 2.610 2.680 51,227 +0.07(+2.66%)
May 05, 2017 2.680 2.700 2.611 2.611 8,749 -0.05(-1.86%)
May 04, 2017 2.730 2.750 2.560 2.660 94,232 -0.11(-3.97%)
May 03, 2017 2.780 2.910 2.710 2.770 210,806 -0.06(-2.12%)
May 02, 2017 3.080 3.090 2.730 2.830 1,805,904 +0.31(+12.14%)
May 01, 2017 2.510 2.524 2.490 2.524 3,969 +0.01(+0.39%)
Apr 28, 2017 2.514 2.514 2.514 2.514 1,614 +0.00(+0.15%)
Apr 27, 2017 2.533 2.540 2.510 2.510 2,848 +0.02(+0.80%)
Apr 26, 2017 2.520 2.530 2.470 2.490 28,800 +0.00(+0.00%)
Apr 25, 2017 2.500 2.540 2.420 2.490 31,030 +0.01(+0.40%)
Apr 24, 2017 2.450 2.522 2.450 2.480 25,752 +0.01(+0.40%)
Apr 20, 2017 2.470 169 +0.01(+0.24%)
Apr 19, 2017 2.500 2.620 2.460 2.464 53,807 +0.01(+0.58%)
Apr 18, 2017 2.540 2.560 2.450 2.450 4,123 -0.05(-2.00%)
Apr 17, 2017 2.549 2.549 2.440 2.500 4,904 +0.02(+0.81%)
Apr 12, 2017 2.480 81 +0.00(+0.00%)
Apr 11, 2017 2.500 2.560 2.480 2.480 15,876 +0.00(+0.00%)
Apr 10, 2017 2.510 2.560 2.410 2.480 54,238 -0.08(-3.13%)
Apr 07, 2017 2.460 2.560 2.410 2.560 26,006 +0.10(+4.07%)
Apr 06, 2017 2.460 2.472 2.460 2.460 4,105 -0.03(-1.20%)
Apr 05, 2017 2.490 2.520 2.470 2.490 13,022 +0.05(+2.05%)
Apr 04, 2017 2.440 2.550 2.429 2.440 28,608 +0.02(+0.83%)
Apr 03, 2017 2.500 2.510 2.419 2.420 27,507 -0.12(-4.72%)
Mar 31, 2017 2.500 2.540 2.500 2.540 9,373 +0.02(+0.79%)
Mar 30, 2017 2.500 2.550 2.500 2.520 19,478 -0.01(-0.40%)
Mar 29, 2017 2.620 2.620 2.460 2.530 43,858 +0.01(+0.40%)
Mar 28, 2017 2.530 2.610 2.460 2.520 22,561 -0.01(-0.40%)
Mar 27, 2017 2.540 2.548 2.530 2.530 1,421 -0.03(-1.35%)
Mar 24, 2017 2.550 2.565 2.550 2.565 2,640 -0.02(-0.59%)
Mar 23, 2017 2.580 2.580 2.580 2.580 160 +0.03(+1.18%)
Mar 22, 2017 2.540 2.564 2.523 2.550 2,026 +0.04(+1.59%)
Mar 21, 2017 2.580 2.580 2.504 2.510 2,670 -0.09(-3.46%)
Mar 17, 2017 2.600 29 +0.04(+1.56%)
Mar 16, 2017 2.570 2.570 2.410 2.560 81,841 +0.03(+1.19%)
Mar 15, 2017 2.560 2.580 2.530 2.530 12,374 -0.01(-0.39%)
Mar 14, 2017 2.521 2.540 2.520 2.540 1,770 -0.02(-0.78%)
Mar 13, 2017 2.710 2.710 2.560 2.560 7,093 -0.04(-1.54%)
Mar 10, 2017 2.750 2.750 2.595 2.600 2,039 -0.14(-4.98%)
Mar 09, 2017 2.690 2.736 2.660 2.736 1,357 +0.07(+2.48%)
Mar 08, 2017 2.580 2.670 2.571 2.670 2,102 +0.04(+1.52%)
Mar 07, 2017 2.680 2.690 2.630 2.630 20,408 -0.03(-1.13%)
Mar 06, 2017 2.684 2.684 2.630 2.660 38,559 -0.06(-2.21%)
Mar 03, 2017 2.690 2.830 2.690 2.720 21,377 +0.02(+0.74%)
Mar 02, 2017 2.680 2.700 2.680 2.700 291 +0.03(+1.12%)
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.