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 (%)
Sep 30, 2005 4.016 4.027 3.962 4.016 15,407 -0.02(-0.53%)
Sep 29, 2005 4.087 4.087 4.034 4.037 16,808 -0.09(-2.08%)
Sep 28, 2005 4.284 4.284 4.123 4.123 19,329 -0.20(-4.55%)
Sep 27, 2005 4.344 4.344 4.287 4.319 6,163 -0.02(-0.58%)
Sep 26, 2005 4.284 4.387 4.284 4.344 14,847 +0.09(+2.10%)
Sep 23, 2005 4.255 4.255 3.962 4.255 18,769 +0.28(+7.00%)
Sep 22, 2005 4.069 4.077 3.941 3.977 7,283 -0.09(-2.28%)
Sep 21, 2005 4.062 4.069 4.055 4.069 19,609 +0.01(+0.18%)
Sep 20, 2005 4.034 4.062 4.034 4.062 1,680 -0.01(-0.18%)
Sep 19, 2005 4.180 4.180 3.862 4.069 8,964 -0.12(-2.81%)
Sep 16, 2005 4.098 4.462 3.820 4.187 75,917 +0.09(+2.27%)
Sep 15, 2005 4.052 4.105 4.019 4.094 7,003 +0.04(+0.88%)
Sep 14, 2005 3.702 4.087 3.702 4.059 124,941 +0.37(+10.07%)
Sep 13, 2005 3.680 3.705 3.680 3.687 1,960 +0.01(+0.19%)
Sep 12, 2005 3.695 3.712 3.627 3.680 34,457 -0.03(-0.87%)
Sep 09, 2005 3.695 3.737 3.695 3.712 3,641 +0.00(+0.00%)
Sep 08, 2005 3.716 3.730 3.712 3.712 44,542 -0.01(-0.29%)
Sep 07, 2005 3.727 3.727 3.712 3.723 7,843 -0.01(-0.38%)
Sep 06, 2005 3.723 3.737 3.712 3.737 14,287 -0.00(-0.10%)
Sep 02, 2005 3.741 3.741 3.741 3.741 3,361 +0.00(+0.00%)
Sep 01, 2005 3.680 3.741 3.680 3.741 50,985 +0.05(+1.45%)
Aug 31, 2005 3.630 3.723 3.627 3.687 51,825 +0.06(+1.57%)
Aug 30, 2005 3.645 3.645 3.588 3.630 22,971 -0.03(-0.78%)
Aug 29, 2005 3.670 3.670 3.648 3.659 3,081 -0.01(-0.39%)
Aug 26, 2005 3.645 3.673 3.645 3.673 3,641 +0.01(+0.39%)
Aug 25, 2005 3.677 3.709 3.634 3.659 98,608 -0.02(-0.68%)
Aug 24, 2005 3.712 3.712 3.655 3.684 43,981 -0.05(-1.24%)
Aug 23, 2005 3.698 3.741 3.698 3.730 12,045 +0.04(+0.97%)
Aug 22, 2005 3.598 3.695 3.577 3.695 7,563 +0.09(+2.37%)
Aug 19, 2005 3.580 3.609 3.552 3.609 20,450 -0.01(-0.39%)
Aug 18, 2005 3.602 3.623 3.602 3.623 26,333 +0.04(+1.20%)
Aug 17, 2005 3.584 3.616 3.580 3.580 24,932 -0.04(-1.08%)
Aug 16, 2005 3.580 3.620 3.580 3.620 15,967 +0.04(+1.10%)
Aug 15, 2005 3.570 3.602 3.570 3.580 3,641 -0.01(-0.40%)
Aug 12, 2005 3.534 3.623 3.516 3.595 26,052 +0.01(+0.40%)
Aug 11, 2005 3.516 3.709 3.427 3.580 121,300 +0.02(+0.60%)
Aug 10, 2005 3.588 3.605 3.541 3.559 94,967 -0.06(-1.77%)
Aug 09, 2005 3.623 3.634 3.623 3.623 14,006 +0.00(+0.00%)
Aug 08, 2005 3.573 3.623 3.573 3.623 5,042 +0.01(+0.30%)
Aug 05, 2005 3.598 3.616 3.588 3.612 10,365 +0.01(+0.20%)
Aug 04, 2005 3.502 3.666 3.502 3.605 46,222 +0.10(+2.96%)
Aug 03, 2005 3.662 3.662 3.391 3.502 111,495 -0.16(-4.39%)
Aug 02, 2005 3.609 3.662 3.534 3.662 64,712 +0.02(+0.69%)
Aug 01, 2005 3.648 3.659 3.605 3.637 18,489 -0.01(-0.29%)
Jul 29, 2005 3.652 3.712 3.648 3.648 2,241 -0.09(-2.48%)
Jul 28, 2005 3.698 3.741 3.698 3.741 4,762 +0.02(+0.67%)
Jul 27, 2005 3.662 3.716 3.662 3.716 4,762 +0.02(+0.58%)
Jul 26, 2005 3.695 3.698 3.677 3.695 7,003 -0.01(-0.39%)
Jul 25, 2005 3.748 3.748 3.687 3.709 10,645 -0.04(-1.05%)
Jul 22, 2005 3.702 3.748 3.698 3.748 20,450 +0.09(+2.44%)
Jul 21, 2005 3.659 3.659 3.659 3.659 560 +0.01(+0.39%)
Jul 20, 2005 3.623 3.652 3.623 3.645 9,804 +0.04(+1.09%)
Jul 19, 2005 3.498 3.605 3.498 3.605 6,443 +0.10(+2.85%)
Jul 18, 2005 3.588 3.641 3.463 3.505 36,978 -0.06(-1.80%)
Jul 15, 2005 3.737 3.748 3.534 3.570 32,496 -0.10(-2.63%)
Jul 14, 2005 3.573 3.666 3.573 3.666 15,687 +0.06(+1.78%)
Jul 13, 2005 3.563 3.602 3.563 3.602 24,372 +0.03(+0.90%)
Jul 12, 2005 3.570 3.570 3.570 3.570 22,691 -0.01(-0.40%)
Jul 11, 2005 3.623 3.623 3.534 3.584 23,811 -0.06(-1.76%)
Jul 08, 2005 3.673 3.673 3.648 3.648 5,042 -0.01(-0.29%)
Jul 07, 2005 3.695 3.716 3.659 3.659 9,804 -0.09(-2.38%)
Jul 06, 2005 3.748 3.748 3.748 3.748 1,120 +0.00(+0.00%)
Jul 05, 2005 3.741 3.802 3.730 3.748 26,333 +0.01(+0.29%)
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.