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 (%)
Jun 30, 2006 3.655 3.659 3.655 3.659 3,921 +0.01(+0.39%)
Jun 29, 2006 3.659 3.659 3.645 3.645 2,521 +0.02(+0.49%)
Jun 28, 2006 3.627 3.627 3.627 3.627 1,400 +0.00(+0.10%)
Jun 27, 2006 3.655 3.655 3.623 3.623 7,283 -0.03(-0.88%)
Jun 26, 2006 3.712 3.712 3.570 3.655 18,209 +0.02(+0.59%)
Jun 23, 2006 3.548 3.673 3.548 3.634 10,925 -0.01(-0.20%)
Jun 22, 2006 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Jun 21, 2006 3.634 3.641 3.634 3.641 9,524 -0.00(-0.10%)
Jun 20, 2006 3.591 3.659 3.588 3.645 8,124 -0.01(-0.20%)
Jun 19, 2006 3.634 3.652 3.630 3.652 1,680 +0.01(+0.39%)
Jun 16, 2006 3.620 3.637 3.616 3.637 1,120 +0.07(+1.90%)
Jun 15, 2006 3.670 3.670 3.566 3.570 11,485 -0.01(-0.30%)
Jun 14, 2006 3.570 3.630 3.570 3.580 15,127 -0.10(-2.62%)
Jun 13, 2006 3.677 3.677 3.677 3.677 1,400 +0.09(+2.49%)
Jun 12, 2006 3.591 3.591 3.570 3.588 15,127 -0.09(-2.43%)
Jun 09, 2006 3.677 3.677 3.570 3.677 5,322 -0.03(-0.87%)
Jun 08, 2006 3.709 3.712 3.659 3.709 12,326 +0.03(+0.87%)
Jun 07, 2006 3.855 3.855 3.641 3.677 9,244 -0.12(-3.29%)
Jun 06, 2006 3.787 3.820 3.784 3.802 17,648 -0.07(-1.84%)
Jun 05, 2006 3.891 3.923 3.873 3.873 15,127 -0.04(-0.91%)
Jun 02, 2006 3.845 3.909 3.805 3.909 3,921 +0.06(+1.67%)
Jun 01, 2006 3.923 3.923 3.787 3.845 7,003 -0.03(-0.74%)
May 31, 2006 3.712 3.873 3.712 3.873 6,443 +0.16(+4.43%)
May 30, 2006 3.552 3.709 3.516 3.709 21,570 +0.16(+4.42%)
May 26, 2006 3.391 3.570 3.334 3.552 37,258 +0.12(+3.65%)
May 25, 2006 3.570 3.570 3.427 3.427 19,609 -0.16(-4.57%)
May 24, 2006 3.570 3.595 3.552 3.591 8,684 +0.04(+1.11%)
May 23, 2006 3.641 3.641 3.484 3.552 29,414 -0.02(-0.60%)
May 22, 2006 3.748 3.748 3.570 3.573 16,248 -0.17(-4.67%)
May 19, 2006 3.677 3.748 3.677 3.748 1,680 +0.02(+0.48%)
May 18, 2006 3.666 3.766 3.659 3.730 15,127 -0.01(-0.38%)
May 17, 2006 3.727 3.766 3.695 3.745 14,006 +0.06(+1.65%)
May 16, 2006 3.837 3.919 3.648 3.684 9,804 -0.13(-3.37%)
May 15, 2006 3.909 3.944 3.784 3.812 12,045 -0.06(-1.57%)
May 12, 2006 3.802 3.873 3.741 3.873 7,563 +0.11(+2.84%)
May 11, 2006 3.891 3.905 3.730 3.766 19,049 -0.05(-1.40%)
May 10, 2006 3.820 3.887 3.802 3.820 35,297 -0.07(-1.84%)
May 09, 2006 3.941 3.941 3.748 3.891 15,127 -0.04(-1.00%)
May 08, 2006 4.012 4.012 3.820 3.930 35,017 -0.07(-1.70%)
May 05, 2006 3.927 3.998 3.927 3.998 2,801 +0.07(+1.91%)
May 04, 2006 3.848 3.927 3.848 3.923 7,283 +0.13(+3.48%)
May 03, 2006 3.905 3.905 3.791 3.791 4,762 -0.05(-1.21%)
May 02, 2006 3.891 3.927 3.820 3.837 6,443 -0.09(-2.27%)
May 01, 2006 3.927 3.927 3.891 3.927 7,563 -0.03(-0.72%)
Apr 28, 2006 4.034 4.034 3.927 3.955 8,964 -0.15(-3.57%)
Apr 27, 2006 4.102 4.119 4.069 4.102 43,421 +0.00(+0.00%)
Apr 26, 2006 3.998 4.105 3.998 4.102 59,389 +0.10(+2.59%)
Apr 25, 2006 3.962 4.016 3.959 3.998 31,655 -0.00(-0.09%)
Apr 24, 2006 3.766 4.069 3.766 4.002 84,882 +0.18(+4.67%)
Apr 21, 2006 3.823 3.823 3.823 3.823 7,003 +0.00(+0.09%)
Apr 20, 2006 3.927 3.998 3.748 3.820 82,080 -0.11(-2.73%)
Apr 19, 2006 3.894 3.937 3.855 3.927 110,374 +0.04(+0.92%)
Apr 18, 2006 3.909 3.909 3.855 3.891 12,606 +0.02(+0.46%)
Apr 17, 2006 3.873 3.873 3.873 3.873 560 -0.04(-1.09%)
Apr 13, 2006 3.909 3.926 3.841 3.916 233,075 +0.02(+0.64%)
Apr 12, 2006 3.891 3.908 3.870 3.891 12,886 +0.01(+0.37%)
Apr 11, 2006 3.677 3.891 3.677 3.877 28,013 -0.05(-1.18%)
Apr 10, 2006 3.855 3.923 3.852 3.923 7,563 +0.03(+0.83%)
Apr 07, 2006 3.845 3.927 3.845 3.891 27,453 +0.04(+0.93%)
Apr 06, 2006 3.837 3.859 3.837 3.855 6,163 +0.05(+1.22%)
Apr 05, 2006 3.791 3.830 3.766 3.809 5,882 -0.00(-0.09%)
Apr 04, 2006 3.784 3.820 3.784 3.812 5,322 +0.03(+0.75%)
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.