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 (%)
Mar 28, 2022 8.180 0 -0.71(-7.99%)
Mar 25, 2022 8.500 9.250 8.400 8.890 172,980 +0.33(+3.86%)
Mar 24, 2022 8.150 8.800 8.120 8.560 58,859 +0.61(+7.67%)
Mar 23, 2022 7.850 8.100 7.850 7.950 14,225 +0.02(+0.19%)
Mar 22, 2022 8.460 8.490 7.890 7.935 26,035 -0.21(-2.52%)
Mar 21, 2022 8.160 9.250 8.062 8.140 62,328 +6.04(+287.62%)
Mar 18, 2022 2.050 2.145 2.020 2.100 38,008 +0.06(+2.94%)
Mar 17, 2022 1.900 2.049 1.900 2.040 27,995 +0.09(+4.62%)
Mar 16, 2022 1.910 2.040 1.830 1.950 88,736 -0.02(-1.02%)
Mar 15, 2022 1.980 2.040 1.970 1.970 33,749 +0.01(+0.51%)
Mar 14, 2022 2.010 2.020 1.940 1.960 32,935 -0.05(-2.49%)
Mar 11, 2022 2.060 2.080 2.000 2.010 25,855 -0.08(-3.83%)
Mar 10, 2022 2.320 2.320 1.995 2.090 80,575 -0.22(-9.33%)
Mar 09, 2022 2.280 2.380 2.270 2.305 19,074 +0.03(+1.10%)
Mar 08, 2022 2.250 2.280 2.215 2.280 21,347 +0.03(+1.33%)
Mar 07, 2022 2.070 2.300 2.070 2.250 24,099 +0.14(+6.64%)
Mar 04, 2022 2.140 2.180 2.060 2.110 9,788 +0.01(+0.48%)
Mar 03, 2022 2.100 2.200 2.052 2.100 33,399 -0.07(-3.23%)
Mar 02, 2022 2.100 2.200 2.070 2.170 29,670 +0.13(+6.37%)
Mar 01, 2022 2.230 2.230 2.020 2.040 36,593 +0.00(+0.00%)
Feb 28, 2022 2.020 2.190 1.990 2.040 48,639 -0.01(-0.49%)
Feb 25, 2022 2.190 2.130 2.020 2.050 30,909 -0.09(-4.21%)
Feb 24, 2022 2.020 2.230 2.020 2.140 42,676 +0.08(+3.88%)
Feb 23, 2022 2.200 2.200 2.050 2.060 62,365 -0.04(-1.90%)
Feb 22, 2022 2.510 2.510 2.020 2.100 100,184 -0.43(-17.00%)
Feb 18, 2022 2.530 0 +0.02(+0.80%)
Feb 17, 2022 2.500 2.540 2.450 2.510 20,177 +0.06(+2.45%)
Feb 16, 2022 2.410 2.480 2.340 2.450 23,915 +0.05(+2.08%)
Feb 15, 2022 2.280 2.400 2.276 2.400 8,528 +0.08(+3.45%)
Feb 14, 2022 2.280 2.440 2.260 2.320 34,905 +0.06(+2.65%)
Feb 11, 2022 2.300 2.300 2.220 2.260 17,866 +0.01(+0.44%)
Feb 10, 2022 2.250 2.370 2.250 2.250 41,829 +0.04(+1.81%)
Feb 09, 2022 2.170 2.250 2.160 2.210 21,865 +0.02(+0.91%)
Feb 08, 2022 2.150 2.220 2.102 2.190 19,545 +0.04(+1.86%)
Feb 07, 2022 2.190 2.190 2.090 2.150 17,435 +0.05(+2.38%)
Feb 04, 2022 2.020 2.200 2.020 2.100 25,201 +0.04(+1.94%)
Feb 03, 2022 2.050 2.020 2.060 9,801 -0.04(-1.90%)
Feb 02, 2022 2.120 2.120 2.050 2.100 9,202 +0.01(+0.48%)
Feb 01, 2022 2.110 2.170 2.095 2.090 16,761 +0.03(+1.46%)
Jan 31, 2022 2.010 2.060 38,661 +0.10(+5.10%)
Jan 28, 2022 2.020 2.080 1.920 1.960 176,291 -0.06(-2.97%)
Jan 27, 2022 2.180 2.181 2.020 2.020 18,157 -0.09(-4.27%)
Jan 26, 2022 2.077 2.148 2.062 2.110 4,163 +0.05(+2.43%)
Jan 25, 2022 2.090 2.159 2.060 2.060 26,094 -0.10(-4.63%)
Jan 24, 2022 2.250 2.250 2.000 2.160 107,227 -0.07(-3.14%)
Jan 21, 2022 2.230 2.340 2.170 2.230 39,598 -0.04(-1.76%)
Jan 20, 2022 2.300 2.330 2.220 2.270 42,604 -0.05(-2.16%)
Jan 19, 2022 2.250 2.330 2.235 2.320 30,897 +0.06(+2.65%)
Jan 18, 2022 2.290 2.350 2.250 2.260 17,753 -0.08(-3.42%)
Jan 14, 2022 2.340 0 +0.06(+2.63%)
Jan 13, 2022 2.340 2.340 2.223 2.280 27,364 -0.01(-0.44%)
Jan 12, 2022 2.320 2.410 2.280 2.290 32,784 -0.05(-2.14%)
Jan 11, 2022 2.390 2.390 2.300 2.340 12,310 -0.02(-0.85%)
Jan 10, 2022 2.420 2.430 2.270 2.360 19,478 -0.11(-4.45%)
Jan 07, 2022 2.400 2.490 2.340 2.470 40,468 +0.03(+1.43%)
Jan 06, 2022 2.350 2.450 2.310 2.435 16,295 +0.11(+4.51%)
Jan 05, 2022 2.440 2.450 2.300 2.330 14,905 -0.06(-2.51%)
Jan 04, 2022 2.450 2.550 2.390 2.390 20,063 -0.06(-2.45%)
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.