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, 2005 3.666 3.666 3.666 3.666 1,120 +0.01(+0.20%)
Jun 29, 2005 3.680 3.680 3.659 3.659 9,524 -0.02(-0.49%)
Jun 28, 2005 3.705 3.705 3.677 3.677 8,964 -0.06(-1.72%)
Jun 27, 2005 3.680 3.741 3.680 3.741 30,535 +0.00(+0.00%)
Jun 24, 2005 3.712 3.741 3.695 3.741 8,684 -0.01(-0.19%)
Jun 23, 2005 3.737 3.748 3.727 3.748 22,130 +0.01(+0.19%)
Jun 22, 2005 3.748 3.748 3.737 3.741 5,042 +0.03(+0.87%)
Jun 21, 2005 3.709 3.709 3.709 3.709 0 +0.00(+0.00%)
Jun 20, 2005 3.670 3.752 3.659 3.709 34,176 +0.02(+0.58%)
Jun 17, 2005 3.687 3.687 3.652 3.687 7,283 +0.03(+0.78%)
Jun 16, 2005 3.662 3.666 3.659 3.659 9,524 +0.00(+0.00%)
Jun 15, 2005 3.659 3.659 3.659 3.659 0 +0.00(+0.00%)
Jun 14, 2005 3.684 3.684 3.634 3.659 9,804 +0.02(+0.49%)
Jun 13, 2005 3.680 3.684 3.641 3.641 3,921 -0.04(-1.16%)
Jun 10, 2005 3.680 3.684 3.680 3.684 2,241 +0.01(+0.29%)
Jun 09, 2005 3.687 3.687 3.634 3.673 2,801 -0.01(-0.29%)
Jun 08, 2005 3.627 3.684 3.623 3.684 12,326 +0.01(+0.39%)
Jun 07, 2005 3.634 3.670 3.634 3.670 5,042 +0.03(+0.78%)
Jun 06, 2005 3.570 3.641 3.570 3.641 7,283 +0.04(+0.99%)
Jun 03, 2005 3.545 3.616 3.545 3.605 10,645 +0.06(+1.71%)
Jun 02, 2005 3.545 3.552 3.538 3.545 17,928 -0.02(-0.70%)
Jun 01, 2005 3.591 3.591 3.505 3.570 9,524 -0.04(-0.99%)
May 31, 2005 3.605 3.605 3.605 3.605 840 -0.06(-1.66%)
May 27, 2005 3.530 3.680 3.530 3.666 6,443 +0.10(+2.91%)
May 26, 2005 3.641 3.641 3.423 3.563 62,470 -0.08(-2.16%)
May 25, 2005 3.670 3.684 3.641 3.641 45,102 -0.00(-0.10%)
May 24, 2005 3.680 3.684 3.645 3.645 148,753 -0.04(-1.16%)
May 23, 2005 3.677 3.691 3.677 3.687 9,804 -0.06(-1.62%)
May 20, 2005 3.784 3.845 3.712 3.748 20,730 -0.04(-0.94%)
May 19, 2005 3.520 3.980 3.509 3.784 75,077 +0.34(+9.73%)
May 18, 2005 3.552 3.552 3.427 3.448 10,925 -0.07(-2.13%)
May 17, 2005 3.530 3.550 3.523 3.523 4,482 -0.01(-0.40%)
May 16, 2005 3.480 3.538 3.459 3.538 9,524 +0.02(+0.61%)
May 13, 2005 3.491 3.516 3.491 3.516 1,120 +0.01(+0.20%)
May 12, 2005 3.552 3.552 3.427 3.509 25,492 -0.06(-1.70%)
May 11, 2005 3.570 3.570 3.570 3.570 280 +0.02(+0.50%)
May 10, 2005 3.570 3.655 3.534 3.552 10,645 +0.02(+0.51%)
May 09, 2005 3.398 3.534 3.398 3.534 32,215 +0.10(+2.80%)
May 06, 2005 3.498 3.534 3.423 3.438 41,180 -0.06(-1.73%)
May 05, 2005 3.498 3.552 3.498 3.498 47,623 +0.04(+1.14%)
May 04, 2005 3.348 3.459 3.348 3.459 65,832 +0.11(+3.30%)
May 03, 2005 3.123 3.388 3.088 3.348 265,291 -0.34(-9.20%)
May 02, 2005 3.680 3.748 3.609 3.687 33,336 +0.00(+0.10%)
Apr 29, 2005 3.712 3.712 3.659 3.684 12,326 -0.04(-0.96%)
Apr 28, 2005 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Apr 27, 2005 3.902 3.909 3.720 3.720 12,326 -0.17(-4.49%)
Apr 26, 2005 3.902 3.902 3.894 3.894 1,960 +0.01(+0.37%)
Apr 25, 2005 3.941 3.980 3.873 3.880 6,723 -0.02(-0.55%)
Apr 22, 2005 3.927 3.927 3.902 3.902 3,641 +0.02(+0.46%)
Apr 21, 2005 3.927 3.927 3.884 3.884 1,400 +0.00(+0.00%)
Apr 20, 2005 3.837 3.887 3.795 3.884 11,485 +0.04(+1.12%)
Apr 19, 2005 3.805 3.841 3.805 3.841 560 +0.04(+1.03%)
Apr 18, 2005 3.855 3.861 3.802 3.802 25,212 -0.07(-1.75%)
Apr 15, 2005 3.930 3.952 3.859 3.870 16,248 -0.08(-1.99%)
Apr 14, 2005 4.016 4.052 3.927 3.948 9,244 -0.11(-2.81%)
Apr 13, 2005 4.127 4.152 4.016 4.062 8,964 -0.06(-1.56%)
Apr 12, 2005 4.176 4.194 4.123 4.127 17,648 -0.02(-0.52%)
Apr 11, 2005 4.084 4.148 4.084 4.148 4,482 +0.09(+2.11%)
Apr 08, 2005 4.069 4.084 3.944 4.062 43,981 -0.04(-1.04%)
Apr 07, 2005 4.201 4.201 4.105 4.105 2,801 -0.10(-2.46%)
Apr 06, 2005 3.909 4.209 3.873 4.209 19,609 +0.30(+7.57%)
Apr 05, 2005 3.927 3.944 3.912 3.912 7,563 -0.01(-0.36%)
Apr 04, 2005 4.016 4.016 3.927 3.927 11,485 -0.14(-3.51%)
Apr 01, 2005 4.123 4.123 4.019 4.069 45,102 +0.00(+0.00%)
Mar 31, 2005 4.105 4.105 4.069 4.069 19,049 -0.01(-0.35%)
Mar 30, 2005 3.927 4.105 3.927 4.084 91,045 +0.30(+7.92%)
Mar 29, 2005 3.745 3.784 3.702 3.784 7,003 +0.04(+1.05%)
Mar 28, 2005 3.820 3.820 3.745 3.745 24,091 -0.09(-2.33%)
Mar 24, 2005 3.777 3.927 3.777 3.834 46,783 -0.01(-0.37%)
Mar 23, 2005 3.716 3.927 3.716 3.848 57,988 +0.07(+1.79%)
Mar 22, 2005 3.595 3.841 3.595 3.780 40,059 +0.10(+2.82%)
Mar 21, 2005 3.937 3.937 3.677 3.677 45,382 -0.19(-4.89%)
Mar 18, 2005 4.052 4.052 3.866 3.866 20,730 -0.11(-2.87%)
Mar 17, 2005 3.923 3.980 3.923 3.980 10,645 +0.04(+0.91%)
Mar 16, 2005 3.980 3.980 3.944 3.944 7,283 -0.01(-0.36%)
Mar 15, 2005 3.927 3.962 3.927 3.959 5,882 -0.01(-0.18%)
Mar 14, 2005 3.927 3.998 3.927 3.966 19,049 +0.04(+1.00%)
Mar 11, 2005 3.909 3.980 3.891 3.927 10,365 +0.00(+0.09%)
Mar 10, 2005 3.859 4.005 3.859 3.923 87,123 +0.04(+1.10%)
Mar 09, 2005 4.230 4.266 3.727 3.880 303,670 -0.32(-7.57%)
Mar 08, 2005 4.287 4.287 4.198 4.198 53,226 -0.10(-2.33%)
Mar 07, 2005 4.284 4.301 4.230 4.298 36,418 +0.01(+0.25%)
Mar 04, 2005 4.337 4.355 4.287 4.287 45,662 +0.00(+0.00%)
Mar 03, 2005 4.426 4.426 4.287 4.287 10,365 -0.18(-4.07%)
Mar 02, 2005 4.419 4.498 4.419 4.469 24,091 +0.01(+0.16%)
Mar 01, 2005 4.498 4.498 4.426 4.462 21,290 -0.09(-1.88%)
Feb 28, 2005 4.569 4.573 4.491 4.548 17,928 +0.01(+0.31%)
Feb 25, 2005 4.141 4.569 4.141 4.533 200,019 +0.37(+9.01%)
Feb 24, 2005 4.194 4.248 4.073 4.159 77,598 -0.07(-1.69%)
Feb 23, 2005 4.330 4.330 4.230 4.230 7,563 -0.08(-1.90%)
Feb 22, 2005 4.316 4.326 4.166 4.312 22,691 -0.02(-0.49%)
Feb 18, 2005 4.373 4.384 4.316 4.334 113,456 +0.02(+0.41%)
Feb 17, 2005 4.301 4.344 4.284 4.316 25,492 +0.05(+1.17%)
Feb 16, 2005 4.301 4.301 4.212 4.266 49,024 -0.05(-1.24%)
Feb 15, 2005 4.266 4.319 4.244 4.319 26,893 -0.01(-0.25%)
Feb 14, 2005 4.309 4.337 4.287 4.330 10,365 -0.04(-0.90%)
Feb 11, 2005 4.266 4.369 4.212 4.369 45,942 +0.01(+0.33%)
Feb 10, 2005 4.359 4.394 4.323 4.355 96,928 -0.01(-0.25%)
Feb 09, 2005 4.405 4.405 4.319 4.366 142,590 -0.01(-0.16%)
Feb 08, 2005 4.426 4.426 4.341 4.373 24,372 -0.11(-2.39%)
Feb 07, 2005 4.541 4.541 4.448 4.480 28,574 -0.07(-1.49%)
Feb 04, 2005 4.291 4.573 4.291 4.548 82,640 +0.21(+4.86%)
Feb 03, 2005 4.362 4.380 4.337 4.337 19,609 +0.01(+0.25%)
Feb 02, 2005 4.398 4.444 4.326 4.326 32,776 -0.09(-2.10%)
Feb 01, 2005 4.391 4.587 4.355 4.419 95,807 +0.05(+1.14%)
Jan 31, 2005 4.426 4.444 4.369 4.369 29,694 -0.00(-0.08%)
Jan 28, 2005 4.341 4.426 4.330 4.373 41,180 +0.02(+0.41%)
Jan 27, 2005 4.430 4.430 4.334 4.355 34,737 -0.09(-2.01%)
Jan 26, 2005 4.312 4.444 4.284 4.444 33,336 +0.11(+2.47%)
Jan 25, 2005 4.391 4.494 4.287 4.337 35,017 -0.04(-0.98%)
Jan 24, 2005 4.366 4.416 4.301 4.380 18,209 -0.05(-1.05%)
Jan 21, 2005 4.426 4.455 4.387 4.426 9,524 +0.05(+1.14%)
Jan 20, 2005 4.591 4.591 4.376 4.376 32,776 -0.23(-4.96%)
Jan 19, 2005 4.587 4.855 4.587 4.605 111,215 +0.05(+1.02%)
Jan 18, 2005 4.369 4.633 4.359 4.558 91,325 +0.24(+5.54%)
Jan 14, 2005 4.287 4.351 4.287 4.319 34,457 +0.03(+0.75%)
Jan 13, 2005 4.269 4.291 4.251 4.287 75,917 +0.06(+1.52%)
Jan 12, 2005 4.216 4.223 4.216 4.223 3,921 -0.05(-1.25%)
Jan 11, 2005 4.266 4.280 4.212 4.276 43,141 -0.01(-0.17%)
Jan 10, 2005 4.337 4.369 4.266 4.284 11,485 -0.06(-1.40%)
Jan 07, 2005 4.319 4.344 4.209 4.344 28,013 +0.02(+0.58%)
Jan 06, 2005 4.266 4.319 4.212 4.319 54,907 +0.11(+2.54%)
Jan 05, 2005 4.276 4.284 4.212 4.212 6,163 -0.06(-1.50%)
Jan 04, 2005 4.194 4.312 4.194 4.276 26,333 +0.08(+1.96%)
Jan 03, 2005 4.319 4.319 4.194 4.194 13,446 -0.09(-2.16%)
Dec 31, 2004 4.319 4.341 4.287 4.287 7,003 -0.03(-0.74%)
Dec 30, 2004 4.176 4.337 4.176 4.319 38,659 +0.12(+2.98%)
Dec 29, 2004 4.401 4.401 4.180 4.194 17,368 -0.21(-4.70%)
Dec 28, 2004 4.355 4.480 4.355 4.401 53,786 +0.05(+1.15%)
Dec 27, 2004 4.198 4.351 4.198 4.351 34,457 +0.16(+3.83%)
Dec 23, 2004 4.176 4.194 4.141 4.191 47,343 -0.00(-0.09%)
Dec 22, 2004 4.105 4.194 4.105 4.194 45,942 +0.00(+0.00%)
Dec 21, 2004 4.176 4.194 4.123 4.194 65,552 +0.04(+0.86%)
Dec 20, 2004 4.194 4.194 4.080 4.159 27,173 -0.05(-1.27%)
Dec 17, 2004 4.212 4.212 4.073 4.212 47,063 -0.05(-1.26%)
Dec 16, 2004 4.194 4.266 4.144 4.266 74,797 +0.02(+0.42%)
Dec 15, 2004 4.144 4.262 3.730 4.248 138,108 +0.11(+2.59%)
Dec 14, 2004 4.301 4.373 4.109 4.141 31,935 -0.20(-4.53%)
Dec 13, 2004 4.409 4.409 4.176 4.337 70,875 -0.02(-0.49%)
Dec 10, 2004 4.458 4.512 4.234 4.359 63,311 -0.10(-2.32%)
Dec 09, 2004 4.198 4.548 4.198 4.462 214,586 +0.25(+6.02%)
Dec 08, 2004 4.244 4.248 4.109 4.209 43,141 -0.03(-0.76%)
Dec 07, 2004 4.059 4.241 4.059 4.241 19,889 +0.19(+4.58%)
Dec 06, 2004 4.141 4.159 3.962 4.055 68,914 -0.04(-0.87%)
Dec 03, 2004 4.141 4.169 4.091 4.091 17,648 -0.09(-2.05%)
Dec 02, 2004 4.052 4.176 4.052 4.176 21,570 +0.14(+3.54%)
Dec 01, 2004 4.105 4.176 3.891 4.034 45,942 -0.07(-1.74%)
Nov 30, 2004 4.109 4.184 4.077 4.105 16,248 -0.03(-0.69%)
Nov 29, 2004 4.109 4.134 4.052 4.134 6,443 +0.07(+1.85%)
Nov 26, 2004 4.069 4.116 4.059 4.059 3,921 +0.01(+0.35%)
Nov 24, 2004 3.998 4.141 3.998 4.044 17,648 +0.05(+1.16%)
Nov 23, 2004 4.230 4.230 3.994 3.998 173,405 -0.20(-4.68%)
Nov 22, 2004 4.223 4.230 4.109 4.194 33,056 -0.03(-0.68%)
Nov 19, 2004 4.230 4.244 4.223 4.223 17,648 -0.02(-0.50%)
Nov 18, 2004 4.248 4.248 4.141 4.244 32,496 +0.03(+0.76%)
Nov 17, 2004 4.248 4.251 4.169 4.212 39,779 -0.04(-0.84%)
Nov 16, 2004 4.191 4.284 4.141 4.248 68,914 +0.12(+3.03%)
Nov 15, 2004 4.159 4.173 4.077 4.123 107,573 +0.09(+2.21%)
Nov 12, 2004 4.194 4.284 3.902 4.034 92,165 -0.12(-3.00%)
Nov 11, 2004 3.927 4.248 3.927 4.159 91,885 +0.27(+7.08%)
Nov 10, 2004 3.944 4.266 3.884 3.884 209,263 -0.08(-2.07%)
Nov 09, 2004 4.002 4.016 3.873 3.966 34,737 -0.09(-2.11%)
Nov 08, 2004 4.084 4.084 4.002 4.052 101,410 -0.04(-0.87%)
Nov 05, 2004 4.034 4.194 4.034 4.087 52,946 -0.05(-1.21%)
Nov 04, 2004 4.016 4.137 4.005 4.137 104,491 +0.12(+3.02%)
Nov 03, 2004 3.784 4.105 3.766 4.016 502,569 +0.27(+7.14%)
Nov 02, 2004 3.480 4.194 3.480 3.748 251,284 +0.51(+15.64%)
Nov 01, 2004 3.216 3.241 3.148 3.241 19,889 +0.06(+2.02%)
Oct 29, 2004 3.170 3.248 3.145 3.177 6,723 +0.01(+0.23%)
Oct 28, 2004 3.216 3.248 3.170 3.170 26,052 -0.08(-2.42%)
Oct 27, 2004 3.213 3.248 3.213 3.248 2,801 +0.04(+1.11%)
Oct 26, 2004 3.241 3.241 3.213 3.213 19,609 +0.00(+0.00%)
Oct 25, 2004 3.216 3.216 3.213 3.213 4,202 -0.03(-0.99%)
Oct 22, 2004 3.227 3.245 3.213 3.245 5,042 +0.03(+1.00%)
Oct 21, 2004 3.173 3.213 3.156 3.213 8,684 +0.04(+1.12%)
Oct 20, 2004 3.177 3.188 3.157 3.177 8,964 -0.01(-0.22%)
Oct 19, 2004 3.177 3.184 3.177 3.184 3,921 -0.01(-0.22%)
Oct 18, 2004 3.138 3.191 3.138 3.191 4,762 +0.08(+2.52%)
Oct 15, 2004 3.038 3.113 3.038 3.113 6,443 +0.06(+2.11%)
Oct 14, 2004 3.195 3.195 3.048 3.048 32,496 -0.17(-5.22%)
Oct 13, 2004 3.355 3.355 3.216 3.216 24,372 -0.17(-5.16%)
Oct 12, 2004 3.391 3.391 3.391 3.391 560 -0.02(-0.63%)
Oct 11, 2004 3.338 3.413 3.316 3.413 8,124 +0.11(+3.35%)
Oct 08, 2004 3.302 3.391 3.234 3.302 37,258 -0.04(-1.07%)
Oct 07, 2004 3.188 3.570 3.188 3.338 35,297 +0.14(+4.47%)
Oct 06, 2004 3.002 3.195 3.002 3.195 33,056 +0.17(+5.54%)
Oct 05, 2004 3.016 3.027 3.016 3.027 1,680 -0.02(-0.82%)
Oct 04, 2004 2.963 3.066 2.963 3.052 14,567 +0.07(+2.40%)
Oct 01, 2004 2.945 3.031 2.945 2.981 9,804 +0.03(+1.09%)
Sep 30, 2004 2.970 2.970 2.949 2.949 2,521 -0.01(-0.36%)
Sep 29, 2004 2.963 2.999 2.945 2.959 13,166 +0.01(+0.48%)
Sep 28, 2004 2.909 2.945 2.891 2.945 8,964 +0.05(+1.85%)
Sep 27, 2004 2.891 2.891 2.888 2.891 12,886 -0.02(-0.61%)
Sep 24, 2004 2.920 2.927 2.909 2.909 5,322 -0.01(-0.37%)
Sep 23, 2004 2.913 2.920 2.874 2.920 13,726 +0.01(+0.25%)
Sep 22, 2004 2.913 2.913 2.913 2.913 1,400 -0.01(-0.49%)
Sep 21, 2004 2.924 2.927 2.924 2.927 4,762 -0.00(-0.12%)
Sep 20, 2004 2.891 2.931 2.891 2.931 13,726 +0.02(+0.74%)
Sep 17, 2004 2.891 2.909 2.891 2.909 560 +0.04(+1.37%)
Sep 16, 2004 2.906 2.920 2.866 2.870 48,744 -0.02(-0.62%)
Sep 15, 2004 2.874 2.888 2.874 2.888 1,680 -0.00(-0.12%)
Sep 14, 2004 2.891 2.891 2.891 2.891 1,680 +0.01(+0.25%)
Sep 13, 2004 2.924 2.924 2.884 2.884 6,723 -0.01(-0.25%)
Sep 10, 2004 2.891 2.909 2.891 2.891 10,084 +0.01(+0.25%)
Sep 09, 2004 2.909 2.920 2.884 2.884 18,489 -0.04(-1.46%)
Sep 08, 2004 2.891 2.945 2.884 2.927 17,928 +0.04(+1.49%)
Sep 07, 2004 2.874 2.891 2.856 2.884 29,974 +0.01(+0.50%)
Sep 03, 2004 2.874 2.874 2.856 2.870 14,847 -0.00(-0.12%)
Sep 02, 2004 2.870 2.874 2.870 2.874 2,801 +0.01(+0.50%)
Sep 01, 2004 2.863 2.874 2.859 2.859 10,084 -0.01(-0.50%)
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%)
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.