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 )

N/A 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 (%)
Mar 28, 2022 0 +0.00(+0.00%)
Mar 25, 2022 8.500 9.250 8.400 8.890 172,980 +0.33(+3.86%)
Mar 24, 2022 8.150 8.800 8.120 8.560 58,859 +0.61(+7.67%)
Mar 23, 2022 7.850 8.100 7.850 7.950 14,225 +0.02(+0.19%)
Mar 22, 2022 8.460 8.490 7.890 7.935 26,035 -0.21(-2.52%)
Mar 21, 2022 8.160 9.250 8.062 8.140 62,328 +6.04(+287.62%)
Mar 18, 2022 2.050 2.145 2.020 2.100 38,008 +0.06(+2.94%)
Mar 17, 2022 1.900 2.049 1.900 2.040 27,995 +0.09(+4.62%)
Mar 16, 2022 1.910 2.040 1.830 1.950 88,736 -0.02(-1.02%)
Mar 15, 2022 1.980 2.040 1.970 1.970 33,749 +0.01(+0.51%)
Mar 14, 2022 2.010 2.020 1.940 1.960 32,935 -0.05(-2.49%)
Mar 11, 2022 2.060 2.080 2.000 2.010 25,855 -0.08(-3.83%)
Mar 10, 2022 2.320 2.320 1.995 2.090 80,575 -0.22(-9.33%)
Mar 09, 2022 2.280 2.380 2.270 2.305 19,074 +0.03(+1.10%)
Mar 08, 2022 2.250 2.280 2.215 2.280 21,347 +0.03(+1.33%)
Mar 07, 2022 2.070 2.300 2.070 2.250 24,099 +0.14(+6.64%)
Mar 04, 2022 2.140 2.180 2.060 2.110 9,788 +0.01(+0.48%)
Mar 03, 2022 2.100 2.200 2.052 2.100 33,399 -0.07(-3.23%)
Mar 02, 2022 2.100 2.200 2.070 2.170 29,670 +0.13(+6.37%)
Mar 01, 2022 2.230 2.230 2.020 2.040 36,593 +0.00(+0.00%)
Feb 28, 2022 2.020 2.190 1.990 2.040 48,639 -0.01(-0.49%)
Feb 25, 2022 2.190 2.130 2.020 2.050 30,909 -0.09(-4.21%)
Feb 24, 2022 2.020 2.230 2.020 2.140 42,676 +0.08(+3.88%)
Feb 23, 2022 2.200 2.200 2.050 2.060 62,365 -0.04(-1.90%)
Feb 22, 2022 2.510 2.510 2.020 2.100 100,184 -0.43(-17.00%)
Feb 18, 2022 2.530 0 +0.02(+0.80%)
Feb 17, 2022 2.500 2.540 2.450 2.510 20,177 +0.06(+2.45%)
Feb 16, 2022 2.410 2.480 2.340 2.450 23,915 +0.05(+2.08%)
Feb 15, 2022 2.280 2.400 2.276 2.400 8,528 +0.08(+3.45%)
Feb 14, 2022 2.280 2.440 2.260 2.320 34,905 +0.06(+2.65%)
Feb 11, 2022 2.300 2.300 2.220 2.260 17,866 +0.01(+0.44%)
Feb 10, 2022 2.250 2.370 2.250 2.250 41,829 +0.04(+1.81%)
Feb 09, 2022 2.170 2.250 2.160 2.210 21,865 +0.02(+0.91%)
Feb 08, 2022 2.150 2.220 2.102 2.190 19,545 +0.04(+1.86%)
Feb 07, 2022 2.190 2.190 2.090 2.150 17,435 +0.05(+2.38%)
Feb 04, 2022 2.020 2.200 2.020 2.100 25,201 +0.04(+1.94%)
Feb 03, 2022 2.050 2.020 2.060 9,801 -0.04(-1.90%)
Feb 02, 2022 2.120 2.120 2.050 2.100 9,202 +0.01(+0.48%)
Feb 01, 2022 2.110 2.170 2.095 2.090 16,761 +0.03(+1.46%)
Jan 31, 2022 2.010 2.060 38,661 +0.10(+5.10%)
Jan 28, 2022 2.020 2.080 1.920 1.960 176,291 -0.06(-2.97%)
Jan 27, 2022 2.180 2.181 2.020 2.020 18,157 -0.09(-4.27%)
Jan 26, 2022 2.077 2.148 2.062 2.110 4,163 +0.05(+2.43%)
Jan 25, 2022 2.090 2.159 2.060 2.060 26,094 -0.10(-4.63%)
Jan 24, 2022 2.250 2.250 2.000 2.160 107,227 -0.07(-3.14%)
Jan 21, 2022 2.230 2.340 2.170 2.230 39,598 -0.04(-1.76%)
Jan 20, 2022 2.300 2.330 2.220 2.270 42,604 -0.05(-2.16%)
Jan 19, 2022 2.250 2.330 2.235 2.320 30,897 +0.06(+2.65%)
Jan 18, 2022 2.290 2.350 2.250 2.260 17,753 -0.08(-3.42%)
Jan 14, 2022 2.340 0 +0.06(+2.63%)
Jan 13, 2022 2.340 2.340 2.223 2.280 27,364 -0.01(-0.44%)
Jan 12, 2022 2.320 2.410 2.280 2.290 32,784 -0.05(-2.14%)
Jan 11, 2022 2.390 2.390 2.300 2.340 12,310 -0.02(-0.85%)
Jan 10, 2022 2.420 2.430 2.270 2.360 19,478 -0.11(-4.45%)
Jan 07, 2022 2.400 2.490 2.340 2.470 40,468 +0.03(+1.43%)
Jan 06, 2022 2.350 2.450 2.310 2.435 16,295 +0.11(+4.51%)
Jan 05, 2022 2.440 2.450 2.300 2.330 14,905 -0.06(-2.51%)
Jan 04, 2022 2.450 2.550 2.390 2.390 20,063 -0.06(-2.45%)
Jan 03, 2022 2.500 2.500 2.339 2.450 34,038 +0.05(+2.08%)
Dec 31, 2021 2.300 2.460 2.300 2.400 71,958 +0.07(+3.00%)
Dec 30, 2021 2.370 2.410 2.330 2.330 46,460 -0.05(-2.10%)
Dec 29, 2021 2.330 2.390 2.280 2.380 48,269 +0.04(+1.71%)
Dec 28, 2021 2.450 2.500 2.323 2.340 32,867 -0.17(-6.77%)
Dec 27, 2021 2.610 2.630 2.470 2.510 73,936 +0.04(+1.62%)
Dec 23, 2021 2.270 2.480 2.270 2.470 62,545 +0.19(+8.33%)
Dec 22, 2021 2.360 2.410 2.250 2.280 36,773 -0.04(-1.72%)
Dec 21, 2021 2.400 2.450 2.310 2.320 75,972 -0.02(-0.85%)
Dec 20, 2021 2.240 2.420 2.200 2.340 108,727 +0.03(+1.30%)
Dec 17, 2021 2.330 2.350 2.260 2.310 42,123 -0.06(-2.53%)
Dec 16, 2021 2.470 2.530 2.320 2.370 151,042 +0.01(+0.42%)
Dec 15, 2021 2.290 2.400 2.220 2.360 80,085 +0.05(+2.16%)
Dec 14, 2021 2.300 2.400 2.300 2.310 133,516 -0.07(-2.94%)
Dec 13, 2021 2.470 2.570 2.340 2.380 63,008 -0.12(-4.80%)
Dec 10, 2021 2.590 2.720 2.480 2.500 121,368 -0.16(-6.02%)
Dec 09, 2021 2.820 2.830 2.640 2.660 66,586 -0.02(-0.75%)
Dec 08, 2021 2.660 2.770 2.630 2.680 54,012 -0.02(-0.74%)
Dec 07, 2021 2.820 2.890 2.670 2.700 135,800 -0.11(-3.91%)
Dec 06, 2021 2.840 2.890 2.785 2.810 45,325 -0.06(-2.09%)
Dec 03, 2021 2.970 3.040 2.810 2.870 69,845 -0.12(-3.88%)
Dec 02, 2021 2.880 2.990 2.850 2.986 33,182 +0.09(+2.96%)
Dec 01, 2021 3.050 3.170 2.900 2.900 40,616 -0.14(-4.61%)
Nov 30, 2021 3.130 3.190 3.040 3.040 63,207 -0.13(-4.10%)
Nov 29, 2021 3.280 3.380 3.040 3.170 108,644 -0.04(-1.25%)
Nov 26, 2021 3.230 3.310 3.210 3.210 41,044 -0.07(-2.13%)
Nov 24, 2021 3.200 3.300 3.150 3.280 97,786 +0.05(+1.55%)
Nov 23, 2021 3.380 3.410 3.180 3.230 61,557 -0.17(-5.00%)
Nov 22, 2021 3.530 3.550 3.310 3.400 70,409 -0.13(-3.68%)
Nov 19, 2021 3.640 3.700 3.520 3.530 85,689 -0.11(-3.02%)
Nov 18, 2021 3.790 3.700 3.640 3.640 123,122 -0.17(-4.46%)
Nov 17, 2021 3.800 3.920 3.760 3.810 79,103 +0.00(+0.00%)
Nov 16, 2021 4.000 4.030 3.780 3.810 167,241 -0.19(-4.75%)
Nov 15, 2021 3.940 4.090 3.800 4.000 183,481 +0.17(+4.44%)
Nov 12, 2021 3.760 3.910 3.620 3.830 92,823 +0.12(+3.23%)
Nov 11, 2021 3.670 3.790 3.670 3.710 34,579 +0.01(+0.27%)
Nov 10, 2021 3.790 3.700 125,454 -0.12(-3.14%)
Nov 09, 2021 3.750 3.833 3.750 3.820 52,258 +0.00(+0.00%)
Nov 08, 2021 3.700 3.850 3.700 3.820 90,494 +0.12(+3.24%)
Nov 05, 2021 3.790 3.830 3.570 3.700 191,738 -0.12(-3.14%)
Nov 04, 2021 3.840 3.850 3.770 3.820 106,842 +0.02(+0.53%)
Nov 03, 2021 3.850 3.898 3.800 3.800 69,707 -0.07(-1.81%)
Nov 02, 2021 3.850 3.875 3.810 3.870 65,871 +0.02(+0.52%)
Nov 01, 2021 3.790 3.930 3.800 3.850 83,435 +0.05(+1.32%)
Oct 29, 2021 3.760 3.870 3.760 3.800 76,335 +0.06(+1.60%)
Oct 28, 2021 3.630 3.880 3.610 3.740 101,761 +0.08(+2.19%)
Oct 27, 2021 3.750 3.831 3.610 3.660 148,233 -0.10(-2.66%)
Oct 26, 2021 4.090 3.760 278,673 -0.40(-9.62%)
Oct 25, 2021 3.750 4.300 3.630 4.160 861,205 +0.40(+10.64%)
Oct 22, 2021 4.000 4.070 3.680 3.760 435,831 -0.27(-6.70%)
Oct 21, 2021 3.990 4.137 3.960 4.030 486,848 -0.05(-1.23%)
Oct 20, 2021 4.370 4.450 4.020 4.080 682,792 -0.31(-7.06%)
Oct 19, 2021 5.120 5.210 4.300 4.390 925,589 -0.73(-14.26%)
Oct 18, 2021 5.150 5.420 4.850 5.120 1,355,644 -3.32(-39.34%)
Oct 15, 2021 8.190 8.460 8.050 8.440 349,620 +0.36(+4.46%)
Oct 14, 2021 8.540 8.550 8.030 8.080 162,030 -0.42(-4.94%)
Oct 13, 2021 8.500 8.500 8.308 8.500 99,543 +0.09(+1.07%)
Oct 12, 2021 8.360 8.550 8.315 8.410 126,818 +0.10(+1.20%)
Oct 11, 2021 8.260 8.420 8.200 8.310 89,913 +0.13(+1.59%)
Oct 08, 2021 8.230 8.293 8.140 8.180 64,564 +0.02(+0.25%)
Oct 07, 2021 8.100 8.240 7.970 8.160 74,333 +0.10(+1.24%)
Oct 06, 2021 8.220 8.400 8.050 8.060 94,147 -0.09(-1.10%)
Oct 05, 2021 7.710 8.260 7.706 8.150 91,960 +0.14(+1.75%)
Oct 04, 2021 7.710 8.150 7.700 8.010 115,699 +0.25(+3.22%)
Oct 01, 2021 7.780 7.990 7.310 7.760 493,249 -0.89(-10.29%)
Sep 30, 2021 8.300 8.800 8.170 8.650 255,944 +0.20(+2.37%)
Sep 29, 2021 9.040 9.100 8.400 8.450 619,973 -0.82(-8.85%)
Sep 28, 2021 9.810 9.950 9.050 9.270 604,388 -0.47(-4.83%)
Sep 27, 2021 9.910 9.970 9.573 9.740 441,487 +0.01(+0.10%)
Sep 24, 2021 10.15 10.20 9.328 9.730 547,113 -0.37(-3.66%)
Sep 23, 2021 9.800 10.59 9.781 10.10 782,413 +0.36(+3.70%)
Sep 22, 2021 9.000 9.750 9.000 9.740 774,515 +0.45(+4.84%)
Sep 21, 2021 9.050 9.390 8.710 9.290 804,581 +0.55(+6.29%)
Sep 20, 2021 8.440 9.140 8.187 8.740 921,833 +0.44(+5.30%)
Sep 17, 2021 7.980 8.450 7.880 8.300 866,093 +0.32(+4.01%)
Sep 16, 2021 8.010 8.140 7.900 7.980 667,354 -0.12(-1.48%)
Sep 15, 2021 8.560 8.800 7.930 8.100 4,242,924 -1.31(-13.92%)
Sep 14, 2021 8.250 9.690 7.790 9.410 26,388,440 +2.62(+38.59%)
Sep 13, 2021 6.770 6.790 6.620 6.790 308,190 +0.08(+1.19%)
Sep 10, 2021 6.770 6.770 6.600 6.710 11,562 +0.02(+0.30%)
Sep 09, 2021 6.720 6.790 6.650 6.690 25,175 -0.01(-0.15%)
Sep 08, 2021 6.670 6.771 6.645 6.700 4,376 -0.03(-0.49%)
Sep 07, 2021 6.620 6.784 6.620 6.733 5,691 -0.07(-0.98%)
Sep 03, 2021 6.700 6.800 6.610 6.800 6,500 +0.02(+0.29%)
Sep 02, 2021 6.720 6.790 6.700 6.780 11,892 +0.02(+0.22%)
Sep 01, 2021 6.800 6.810 6.727 6.765 11,576 -0.04(-0.51%)
Aug 31, 2021 6.800 6.890 6.800 6.800 2,178 +0.00(+0.00%)
Aug 30, 2021 6.820 6.850 6.800 6.800 10,582 +0.08(+1.19%)
Aug 27, 2021 6.840 6.850 6.720 6.720 6,562 -0.11(-1.61%)
Aug 26, 2021 6.800 6.850 6.710 6.830 12,770 +0.11(+1.64%)
Aug 25, 2021 6.900 6.900 6.700 6.720 8,209 -0.11(-1.61%)
Aug 24, 2021 6.770 6.870 6.700 6.830 16,069 -0.04(-0.58%)
Aug 23, 2021 6.840 6.870 6.716 6.870 5,338 +0.16(+2.38%)
Aug 20, 2021 6.860 6.880 6.630 6.710 15,941 -0.23(-3.31%)
Aug 19, 2021 6.816 6.980 6.550 6.940 23,846 +0.13(+1.91%)
Aug 18, 2021 6.830 6.960 6.810 6.810 4,181 -0.04(-0.58%)
Aug 17, 2021 6.830 6.980 6.810 6.850 9,813 -0.12(-1.72%)
Aug 16, 2021 6.810 7.018 6.810 6.970 15,577 +0.15(+2.20%)
Aug 13, 2021 6.970 6.990 6.820 6.820 23,672 -0.13(-1.87%)
Aug 12, 2021 6.950 7.040 6.920 6.950 7,301 -0.07(-1.00%)
Aug 11, 2021 7.010 7.063 6.910 7.020 17,144 -0.04(-0.50%)
Aug 10, 2021 7.020 7.090 7.010 7.055 2,445 +0.04(+0.64%)
Aug 09, 2021 6.960 7.120 6.960 7.010 14,431 +0.00(+0.00%)
Aug 06, 2021 7.000 7.052 6.938 7.010 6,583 -0.04(-0.57%)
Aug 05, 2021 6.920 7.080 6.920 7.050 11,828 +0.12(+1.73%)
Aug 04, 2021 7.050 7.100 6.910 6.930 22,776 -0.10(-1.42%)
Aug 03, 2021 7.130 7.130 7.000 7.030 13,877 -0.12(-1.68%)
Aug 02, 2021 7.050 7.210 7.050 7.150 29,248 +0.10(+1.42%)
Jul 30, 2021 6.850 7.075 6.810 7.050 21,287 +0.18(+2.62%)
Jul 29, 2021 7.000 7.150 6.870 6.870 23,722 +0.05(+0.73%)
Jul 28, 2021 7.000 7.050 6.820 6.820 52,829 -0.16(-2.29%)
Jul 27, 2021 6.920 6.985 6.800 6.980 12,456 +0.04(+0.58%)
Jul 26, 2021 6.940 7.040 6.872 6.940 16,056 -0.02(-0.29%)
Jul 23, 2021 6.900 7.010 6.900 6.960 13,066 +0.00(+0.00%)
Jul 22, 2021 6.950 7.010 6.910 6.960 3,893 +0.04(+0.58%)
Jul 21, 2021 6.760 7.000 6.760 6.920 11,771 +0.07(+1.02%)
Jul 20, 2021 7.000 7.020 6.825 6.850 13,880 -0.06(-0.87%)
Jul 19, 2021 6.970 7.000 6.800 6.910 14,571 -0.04(-0.58%)
Jul 16, 2021 6.880 7.000 6.810 6.950 11,605 +0.13(+1.91%)
Jul 15, 2021 6.950 6.950 6.810 6.820 14,654 -0.18(-2.57%)
Jul 14, 2021 6.880 7.060 6.880 7.000 46,441 +0.18(+2.64%)
Jul 13, 2021 6.720 6.830 6.700 6.820 16,831 +0.09(+1.34%)
Jul 12, 2021 6.640 6.755 6.600 6.730 13,591 +0.09(+1.36%)
Jul 09, 2021 6.630 6.640 6.600 6.640 2,707 -0.05(-0.75%)
Jul 08, 2021 6.730 6.770 6.600 6.690 8,133 -0.05(-0.74%)
Jul 07, 2021 6.670 6.740 6.670 6.740 1,068 +0.04(+0.52%)
Jul 06, 2021 6.900 6.920 6.630 6.705 19,382 -0.14(-2.12%)
Jul 02, 2021 7.020 7.050 6.830 6.850 15,541 -0.16(-2.28%)
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.