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 (%)
May 30, 2008 4.009 4.037 3.877 4.034 17,738 +0.02(+0.53%)
May 29, 2008 4.016 4.062 3.944 4.012 34,176 -0.06(-1.58%)
May 28, 2008 4.009 4.105 3.984 4.077 17,648 +0.00(+0.00%)
May 27, 2008 4.084 4.102 4.066 4.077 5,322 -0.03(-0.70%)
May 26, 2008 4.069 4.105 4.062 4.105 0 +0.00(+0.00%)
May 23, 2008 4.069 4.105 4.062 4.105 2,801 +0.04(+1.05%)
May 22, 2008 4.102 4.105 4.034 4.062 8,684 -0.01(-0.26%)
May 21, 2008 4.005 4.105 3.962 4.073 34,465 -0.03(-0.78%)
May 20, 2008 4.087 4.105 4.087 4.105 10,384 +0.02(+0.52%)
May 19, 2008 4.098 4.102 4.080 4.084 27,610 -0.01(-0.35%)
May 16, 2008 3.927 4.098 3.855 4.098 40,732 +0.13(+3.33%)
May 15, 2008 3.909 3.966 3.816 3.966 65,967 +0.00(+0.09%)
May 14, 2008 3.959 3.962 3.959 3.962 18,396 +0.00(+0.00%)
May 13, 2008 3.962 3.962 3.948 3.962 33,896 -0.01(-0.36%)
May 12, 2008 4.027 4.027 3.977 3.977 52,666 -0.01(-0.36%)
May 09, 2008 3.948 4.016 3.948 3.991 1,400 +0.01(+0.27%)
May 08, 2008 3.909 4.048 3.909 3.980 29,554 +0.03(+0.72%)
May 07, 2008 3.902 3.994 3.902 3.952 13,026 +0.02(+0.64%)
May 06, 2008 3.966 3.984 3.927 3.927 45,917 -0.11(-2.65%)
May 05, 2008 3.884 4.055 3.884 4.034 34,541 -0.02(-0.53%)
May 02, 2008 4.069 4.105 4.055 4.055 2,521 -0.01(-0.35%)
May 01, 2008 4.087 4.087 4.052 4.069 16,729 -0.02(-0.44%)
Apr 30, 2008 4.059 4.087 4.023 4.087 12,922 +0.04(+1.06%)
Apr 29, 2008 3.998 4.044 3.994 4.044 20,584 +0.06(+1.43%)
Apr 28, 2008 3.991 4.012 3.987 3.987 16,847 -0.03(-0.80%)
Apr 25, 2008 4.044 4.084 3.994 4.019 15,763 +0.00(+0.09%)
Apr 24, 2008 4.027 4.066 3.980 4.016 6,022 +0.00(+0.09%)
Apr 23, 2008 4.105 4.105 3.994 4.012 42,861 -0.08(-2.01%)
Apr 22, 2008 4.141 4.194 4.080 4.094 23,531 -0.01(-0.26%)
Apr 21, 2008 4.044 4.105 4.016 4.105 9,524 +0.09(+2.22%)
Apr 18, 2008 4.094 4.094 4.016 4.016 12,326 -0.04(-1.06%)
Apr 17, 2008 4.069 4.094 4.034 4.059 8,124 -0.01(-0.26%)
Apr 16, 2008 4.034 4.094 4.034 4.069 5,042 +0.02(+0.62%)
Apr 15, 2008 4.041 4.069 4.023 4.044 14,287 -0.01(-0.18%)
Apr 14, 2008 4.102 4.105 3.984 4.052 5,882 -0.05(-1.30%)
Apr 11, 2008 3.980 4.105 3.980 4.105 3,641 +0.01(+0.17%)
Apr 10, 2008 4.080 4.134 4.080 4.098 6,163 -0.04(-1.03%)
Apr 09, 2008 4.098 4.194 4.087 4.141 17,368 +0.04(+0.87%)
Apr 08, 2008 4.102 4.105 4.062 4.105 23,811 +0.03(+0.70%)
Apr 07, 2008 4.102 4.102 4.012 4.077 30,535 +0.03(+0.79%)
Apr 04, 2008 4.030 4.052 4.019 4.044 3,641 +0.03(+0.80%)
Apr 03, 2008 3.969 4.016 3.944 4.012 26,044 +0.09(+2.18%)
Apr 02, 2008 3.891 3.927 3.891 3.927 18,209 +0.10(+2.61%)
Apr 01, 2008 3.898 3.919 3.827 3.827 18,209 -0.02(-0.46%)
Mar 31, 2008 3.727 3.845 3.712 3.845 15,127 +0.14(+3.76%)
Mar 28, 2008 3.748 3.748 3.705 3.705 1,680 -0.10(-2.54%)
Mar 27, 2008 3.820 3.820 3.766 3.802 6,163 -0.02(-0.47%)
Mar 26, 2008 3.734 3.841 3.734 3.820 27,179 +0.02(+0.47%)
Mar 25, 2008 3.641 3.805 3.641 3.802 41,256 +0.10(+2.70%)
Mar 24, 2008 3.712 3.748 3.616 3.702 15,127 -0.04(-1.14%)
Mar 21, 2008 3.712 3.748 3.712 3.745 5,882 +0.00(+0.00%)
Mar 20, 2008 3.712 3.748 3.712 3.745 5,882 -0.00(-0.10%)
Mar 19, 2008 3.762 3.816 3.705 3.748 12,326 +0.00(+0.00%)
Mar 18, 2008 3.755 3.755 3.711 3.748 16,528 -0.06(-1.50%)
Mar 17, 2008 3.766 3.837 3.748 3.805 9,244 -0.08(-2.02%)
Mar 14, 2008 3.827 3.894 3.748 3.884 31,935 +0.02(+0.55%)
Mar 13, 2008 3.855 3.887 3.855 3.862 51,265 -0.06(-1.64%)
Mar 12, 2008 3.923 3.927 3.884 3.927 21,850 +0.04(+1.01%)
Mar 11, 2008 3.909 3.909 3.777 3.887 7,283 +0.06(+1.49%)
Mar 10, 2008 3.830 3.830 3.784 3.830 11,485 -0.01(-0.19%)
Mar 07, 2008 3.652 3.852 3.570 3.837 17,368 +0.11(+3.07%)
Mar 06, 2008 3.677 3.791 3.620 3.723 175,366 -0.02(-0.67%)
Mar 05, 2008 3.898 3.927 3.698 3.748 59,109 -0.15(-3.76%)
Mar 04, 2008 3.891 3.927 3.891 3.894 36,418 -0.09(-2.15%)
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.