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, 2015 4.002 4.046 3.987 4.041 6,749 +0.06(+1.46%)
Sep 29, 2015 4.070 4.070 3.983 3.983 11,137 -0.09(-2.10%)
Sep 28, 2015 4.012 4.094 4.012 4.068 10,431 +0.07(+1.65%)
Sep 25, 2015 4.007 4.018 3.983 4.002 13,915 -0.10(-2.41%)
Sep 24, 2015 4.007 4.101 4.001 4.101 3,560 +0.11(+2.72%)
Sep 23, 2015 4.031 4.031 3.992 3.992 757 -0.07(-1.67%)
Sep 22, 2015 3.987 4.060 3.987 4.060 2,390 +0.01(+0.26%)
Sep 21, 2015 4.070 4.089 4.041 4.049 16,187 -0.03(-0.62%)
Sep 18, 2015 4.041 4.249 4.041 4.075 11,260 -0.05(-1.29%)
Sep 17, 2015 4.070 4.210 4.065 4.128 10,243 +0.06(+1.43%)
Sep 16, 2015 4.205 4.205 4.070 4.070 8,652 -0.03(-0.71%)
Sep 15, 2015 4.109 4.109 4.099 4.099 2,648 -0.07(-1.63%)
Sep 14, 2015 4.181 4.472 4.109 4.167 13,551 +0.03(+0.70%)
Sep 11, 2015 4.133 4.138 3.978 4.138 75,747 +0.00(+0.05%)
Sep 10, 2015 4.062 4.171 4.043 4.136 17,105 -0.03(-0.62%)
Sep 09, 2015 4.257 4.390 4.066 4.161 4,922 -0.20(-4.68%)
Sep 08, 2015 4.147 4.366 4.147 4.366 6,175 +0.26(+6.37%)
Sep 04, 2015 4.295 4.104 4.104 4.104 21,236 -0.30(-6.80%)
Sep 03, 2015 4.409 4.409 4.404 4.404 1,276 +0.07(+1.54%)
Sep 02, 2015 4.356 4.404 4.295 4.337 6,366 +0.05(+1.16%)
Sep 01, 2015 4.228 4.404 4.166 4.287 12,273 -0.10(-2.33%)
Aug 31, 2015 4.071 4.390 4.043 4.390 17,607 +0.29(+7.20%)
Aug 28, 2015 4.171 4.180 4.052 4.095 17,424 -0.25(-5.80%)
Aug 27, 2015 4.347 4.347 4.347 4.347 460 +0.18(+4.35%)
Aug 26, 2015 4.161 4.171 4.047 4.166 8,196 +0.12(+2.93%)
Aug 25, 2015 4.204 4.593 4.043 4.047 25,519 -0.00(-0.12%)
Aug 24, 2015 4.280 4.366 3.867 4.052 46,111 -0.29(-6.68%)
Aug 21, 2015 4.382 4.382 4.333 4.342 3,753 +0.00(+0.11%)
Aug 20, 2015 4.642 4.642 4.318 4.337 30,873 -0.19(-4.20%)
Aug 19, 2015 4.542 4.708 4.433 4.528 66,614 -0.09(-1.96%)
Aug 18, 2015 4.704 4.704 4.570 4.618 4,138 -0.13(-2.71%)
Aug 17, 2015 4.618 4.793 4.612 4.746 8,463 +0.15(+3.31%)
Aug 14, 2015 4.551 4.670 4.548 4.594 8,839 -0.05(-1.02%)
Aug 13, 2015 4.627 4.680 4.548 4.642 10,855 +0.04(+0.93%)
Aug 12, 2015 4.561 4.675 4.554 4.599 11,303 +0.04(+0.80%)
Aug 11, 2015 4.601 4.601 4.560 4.562 1,642 -0.09(-1.91%)
Aug 10, 2015 4.685 4.822 4.475 4.651 77,642 -0.01(-0.20%)
Aug 07, 2015 4.813 4.813 4.528 4.661 18,724 -0.23(-4.76%)
Aug 06, 2015 4.965 4.984 4.689 4.894 20,738 -0.01(-0.29%)
Aug 05, 2015 4.822 4.927 4.822 4.908 7,226 +0.07(+1.47%)
Aug 04, 2015 4.813 4.960 4.813 4.837 8,810 -0.04(-0.78%)
Aug 03, 2015 4.827 4.970 4.818 4.875 11,509 +0.10(+1.99%)
Jul 31, 2015 4.547 4.780 4.547 4.780 31,874 -0.02(-0.50%)
Jul 30, 2015 4.613 4.979 4.613 4.803 64,074 +0.10(+2.02%)
Jul 29, 2015 4.651 4.708 4.518 4.708 17,611 +0.12(+2.70%)
Jul 28, 2015 4.816 4.816 4.547 4.585 15,622 -0.12(-2.59%)
Jul 27, 2015 4.789 4.789 4.699 4.706 7,744 -0.06(-1.33%)
Jul 24, 2015 4.761 4.770 4.686 4.770 9,367 +0.02(+0.40%)
Jul 23, 2015 4.770 4.770 4.613 4.751 36,052 -0.04(-0.80%)
Jul 22, 2015 4.765 4.790 4.765 4.790 7,262 -0.06(-1.26%)
Jul 21, 2015 4.837 4.941 4.746 4.851 10,229 -0.01(-0.20%)
Jul 20, 2015 4.979 4.979 4.818 4.861 20,002 -0.09(-1.76%)
Jul 17, 2015 4.965 4.965 4.948 4.948 1,518 -0.01(-0.26%)
Jul 16, 2015 4.875 4.960 4.851 4.960 13,362 +0.02(+0.39%)
Jul 15, 2015 4.827 4.975 4.794 4.941 18,831 -0.00(-0.10%)
Jul 14, 2015 4.899 4.951 4.810 4.946 13,223 +0.00(+0.10%)
Jul 13, 2015 4.899 4.946 4.865 4.941 9,609 +0.11(+2.26%)
Jul 10, 2015 4.765 4.913 4.765 4.832 14,094 -0.14(-2.77%)
Jul 09, 2015 5.165 5.165 4.880 4.970 30,202 -0.05(-0.95%)
Jul 08, 2015 4.941 5.075 4.941 5.017 19,603 +0.07(+1.44%)
Jul 07, 2015 4.941 5.041 4.941 4.946 3,225 -0.01(-0.19%)
Jul 06, 2015 4.941 4.956 4.941 4.956 4,432 -0.06(-1.23%)
Jul 02, 2015 5.046 5.017 5.017 5.017 3,364 +0.00(+0.09%)
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.