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 (%)
Aug 31, 2004 2.852 2.874 2.852 2.874 20,730 +0.02(+0.63%)
Aug 30, 2004 2.820 2.856 2.749 2.856 26,893 +0.05(+1.78%)
Aug 27, 2004 2.749 2.820 2.749 2.806 11,485 +0.04(+1.42%)
Aug 26, 2004 2.766 2.784 2.749 2.766 14,847 +0.00(+0.00%)
Aug 25, 2004 2.849 2.852 2.766 2.766 35,297 -0.09(-3.00%)
Aug 24, 2004 2.849 2.852 2.849 2.852 59,109 +0.03(+1.01%)
Aug 23, 2004 2.820 2.859 2.820 2.824 7,563 -0.05(-1.74%)
Aug 20, 2004 2.859 2.874 2.859 2.874 67,793 +0.01(+0.37%)
Aug 19, 2004 2.824 2.874 2.824 2.863 55,467 +0.04(+1.52%)
Aug 18, 2004 2.791 2.827 2.791 2.820 8,964 +0.03(+1.04%)
Aug 17, 2004 2.766 2.791 2.766 2.791 2,521 +0.00(+0.11%)
Aug 16, 2004 2.827 2.827 2.788 2.788 3,641 -0.05(-1.76%)
Aug 13, 2004 2.788 2.856 2.788 2.838 23,811 +0.05(+1.66%)
Aug 12, 2004 2.770 2.791 2.766 2.791 16,248 +0.02(+0.90%)
Aug 11, 2004 2.820 2.820 2.766 2.766 1,400 -0.01(-0.26%)
Aug 10, 2004 2.799 2.799 2.774 2.774 3,641 -0.03(-1.15%)
Aug 09, 2004 2.788 2.838 2.788 2.806 4,762 +0.04(+1.29%)
Aug 06, 2004 2.759 2.777 2.731 2.770 20,730 -0.02(-0.64%)
Aug 05, 2004 2.731 2.856 2.731 2.788 36,978 +0.09(+3.44%)
Aug 04, 2004 2.727 2.727 2.695 2.695 20,169 -0.03(-1.18%)
Aug 03, 2004 2.727 2.727 2.727 2.727 3,641 -0.00(-0.13%)
Aug 02, 2004 2.749 2.749 2.727 2.731 8,404 -0.04(-1.42%)
Jul 30, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 29, 2004 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jul 28, 2004 2.734 2.770 2.731 2.770 7,843 +0.04(+1.44%)
Jul 27, 2004 2.770 2.770 2.731 2.731 21,570 -0.00(-0.13%)
Jul 26, 2004 2.741 2.741 2.734 2.734 5,882 -0.00(-0.15%)
Jul 23, 2004 2.741 2.741 2.738 2.738 11,485 -0.00(-0.11%)
Jul 22, 2004 2.831 2.831 2.741 2.741 11,205 -0.10(-3.40%)
Jul 21, 2004 2.770 2.838 2.770 2.838 17,368 +0.07(+2.58%)
Jul 20, 2004 2.766 2.766 2.756 2.766 4,202 -0.02(-0.64%)
Jul 19, 2004 2.777 2.784 2.756 2.784 3,081 +0.02(+0.64%)
Jul 16, 2004 2.838 2.838 2.766 2.766 22,971 -0.07(-2.52%)
Jul 15, 2004 2.834 2.838 2.766 2.838 12,886 +0.01(+0.45%)
Jul 14, 2004 2.784 2.838 2.784 2.825 8,404 +0.05(+1.93%)
Jul 13, 2004 2.745 2.802 2.745 2.771 8,404 +0.02(+0.83%)
Jul 12, 2004 2.749 2.749 2.745 2.749 3,361 -0.00(-0.13%)
Jul 09, 2004 2.802 2.802 2.749 2.752 8,684 -0.09(-3.02%)
Jul 08, 2004 2.838 2.838 2.838 2.838 3,081 -0.02(-0.87%)
Jul 07, 2004 2.870 2.874 2.863 2.863 9,244 -0.01(-0.25%)
Jul 06, 2004 2.852 2.870 2.838 2.870 10,084 +0.01(+0.50%)
Jul 02, 2004 2.856 2.856 2.845 2.856 9,804 -0.01(-0.50%)
Jul 01, 2004 2.870 2.870 2.870 2.870 1,400 +0.01(+0.37%)
Jun 30, 2004 2.838 2.866 2.838 2.859 5,322 -0.01(-0.37%)
Jun 29, 2004 2.856 2.874 2.856 2.870 7,563 +0.01(+0.37%)
Jun 28, 2004 2.834 2.870 2.834 2.859 4,202 +0.07(+2.56%)
Jun 25, 2004 2.788 2.788 2.788 2.788 2,801 -0.01(-0.51%)
Jun 24, 2004 2.788 2.802 2.788 2.802 3,081 +0.02(+0.64%)
Jun 23, 2004 2.784 2.820 2.745 2.784 19,609 +0.02(+0.77%)
Jun 22, 2004 2.763 2.766 2.738 2.763 7,843 +0.02(+0.78%)
Jun 21, 2004 2.784 2.784 2.741 2.741 14,006 -0.04(-1.54%)
Jun 18, 2004 2.802 2.838 2.784 2.784 19,609 -0.04(-1.39%)
Jun 17, 2004 2.824 2.824 2.824 2.824 280 -0.00(-0.13%)
Jun 16, 2004 2.827 2.827 2.827 2.827 280 +0.01(+0.25%)
Jun 15, 2004 2.877 2.877 2.820 2.820 35,577 -0.04(-1.25%)
Jun 14, 2004 2.856 2.856 2.852 2.856 5,602 -0.02(-0.62%)
Jun 10, 2004 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jun 09, 2004 2.874 2.874 2.874 2.874 280 -0.01(-0.49%)
Jun 08, 2004 2.856 2.888 2.856 2.888 4,202 +0.01(+0.50%)
Jun 07, 2004 2.802 2.874 2.802 2.874 8,684 +0.09(+3.07%)
Jun 04, 2004 2.802 2.802 2.788 2.788 7,563 -0.04(-1.26%)
Jun 03, 2004 2.838 2.838 2.820 2.824 5,882 -0.03(-1.13%)
Jun 02, 2004 2.856 2.856 2.856 2.856 8,404 -0.05(-1.84%)
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.