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 (%)
May 31, 2007 3.548 3.570 3.527 3.527 12,326 -0.04(-1.20%)
May 30, 2007 3.545 3.602 3.545 3.570 5,602 -0.02(-0.50%)
May 29, 2007 3.595 3.612 3.552 3.588 2,521 +0.05(+1.52%)
May 25, 2007 3.484 3.563 3.438 3.534 28,574 +0.05(+1.33%)
May 24, 2007 3.577 3.623 3.445 3.488 37,818 -0.14(-3.74%)
May 23, 2007 3.695 3.727 3.570 3.623 56,588 -0.07(-2.03%)
May 22, 2007 3.784 3.787 3.698 3.698 26,613 -0.09(-2.36%)
May 21, 2007 3.837 3.837 3.784 3.787 21,570 -0.05(-1.30%)
May 18, 2007 3.837 3.837 3.802 3.837 6,723 -0.04(-1.10%)
May 17, 2007 3.887 3.955 3.873 3.880 10,925 -0.09(-2.16%)
May 16, 2007 3.966 4.016 3.944 3.966 30,815 -0.01(-0.36%)
May 15, 2007 3.969 3.980 3.927 3.980 11,485 +0.00(+0.00%)
May 14, 2007 3.948 3.980 3.948 3.980 5,602 +0.02(+0.45%)
May 11, 2007 3.998 4.002 3.820 3.962 17,368 -0.04(-0.98%)
May 10, 2007 4.002 4.002 3.962 4.002 13,166 -0.05(-1.15%)
May 09, 2007 4.019 4.048 3.977 4.048 3,641 -0.02(-0.61%)
May 08, 2007 3.991 4.094 3.991 4.073 13,446 +0.04(+0.97%)
May 07, 2007 4.016 4.059 4.016 4.034 2,801 +0.02(+0.44%)
May 04, 2007 3.984 4.016 3.984 4.016 29,134 +0.03(+0.81%)
May 03, 2007 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
May 02, 2007 4.016 4.016 3.984 3.984 3,921 -0.01(-0.36%)
May 01, 2007 4.016 4.016 3.998 3.998 2,521 -0.02(-0.53%)
Apr 30, 2007 4.016 4.062 4.016 4.019 2,521 +0.00(+0.09%)
Apr 27, 2007 4.023 4.069 4.016 4.016 2,241 -0.02(-0.62%)
Apr 26, 2007 3.980 4.041 3.980 4.041 7,003 +0.09(+2.17%)
Apr 25, 2007 3.916 3.998 3.877 3.955 17,088 +0.03(+0.73%)
Apr 24, 2007 3.873 3.944 3.873 3.927 1,680 -0.02(-0.45%)
Apr 23, 2007 3.962 4.027 3.944 3.944 28,574 +0.00(+0.00%)
Apr 20, 2007 3.823 3.977 3.773 3.944 43,421 +0.04(+1.01%)
Apr 19, 2007 3.859 3.905 3.855 3.905 9,244 +0.02(+0.55%)
Apr 18, 2007 3.909 3.909 3.859 3.884 3,641 -0.02(-0.64%)
Apr 17, 2007 3.912 3.923 3.891 3.909 16,808 -0.01(-0.27%)
Apr 16, 2007 3.866 3.923 3.862 3.919 8,684 +0.03(+0.73%)
Apr 13, 2007 3.894 3.919 3.891 3.891 14,847 +0.01(+0.28%)
Apr 12, 2007 3.770 3.909 3.770 3.880 36,418 +0.05(+1.30%)
Apr 11, 2007 3.873 3.919 3.802 3.830 24,652 -0.06(-1.47%)
Apr 10, 2007 3.830 3.891 3.820 3.887 15,127 +0.01(+0.28%)
Apr 09, 2007 3.877 3.923 3.841 3.877 26,613 -0.04(-1.00%)
Apr 05, 2007 3.887 3.919 3.841 3.916 7,283 +0.03(+0.73%)
Apr 04, 2007 3.894 3.919 3.866 3.887 24,091 +0.00(+0.00%)
Apr 03, 2007 3.941 3.944 3.770 3.887 36,137 -0.04(-0.91%)
Apr 02, 2007 3.712 3.923 3.712 3.923 17,368 +0.20(+5.27%)
Mar 30, 2007 3.698 3.741 3.695 3.727 7,563 +0.05(+1.26%)
Mar 29, 2007 3.695 3.745 3.680 3.680 69,474 -0.00(-0.10%)
Mar 28, 2007 3.663 3.720 3.659 3.684 43,421 +0.01(+0.19%)
Mar 27, 2007 3.727 3.748 3.677 3.677 24,932 -0.07(-1.81%)
Mar 26, 2007 3.673 3.745 3.670 3.745 10,645 +0.05(+1.45%)
Mar 23, 2007 3.662 3.709 3.652 3.691 35,017 +0.05(+1.27%)
Mar 22, 2007 3.623 3.673 3.623 3.645 7,843 +0.04(+1.09%)
Mar 21, 2007 3.655 3.730 3.605 3.605 44,261 -0.05(-1.37%)
Mar 20, 2007 3.837 3.891 3.623 3.655 150,434 -0.15(-3.85%)
Mar 19, 2007 3.770 3.923 3.770 3.802 58,268 -0.07(-1.75%)
Mar 16, 2007 4.016 4.044 3.802 3.870 87,683 -0.15(-3.64%)
Mar 15, 2007 3.905 4.016 3.859 4.016 27,173 +0.11(+2.93%)
Mar 14, 2007 3.891 3.923 3.855 3.902 24,091 +0.10(+2.63%)
Mar 13, 2007 3.727 3.802 3.712 3.802 16,248 +0.07(+1.91%)
Mar 12, 2007 3.634 3.730 3.570 3.730 126,622 +0.14(+3.77%)
Mar 09, 2007 3.584 3.634 3.573 3.595 70,594 -0.03(-0.89%)
Mar 08, 2007 3.659 3.666 3.627 3.627 17,648 -0.05(-1.46%)
Mar 07, 2007 3.673 3.709 3.673 3.680 5,882 +0.00(+0.10%)
Mar 06, 2007 3.698 3.709 3.641 3.677 15,407 -0.02(-0.48%)
Mar 05, 2007 3.641 3.734 3.641 3.695 21,570 +0.00(+0.00%)
Mar 02, 2007 3.827 3.827 3.645 3.695 101,970 -0.13(-3.45%)
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.