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, 2014 5.069 5.087 4.951 5.087 22,518 +0.07(+1.36%)
Sep 29, 2014 4.978 5.165 4.978 5.019 11,367 -0.05(-1.08%)
Sep 26, 2014 5.274 5.347 5.001 5.074 15,035 -0.24(-4.55%)
Sep 25, 2014 5.379 5.525 5.288 5.315 15,897 +0.02(+0.43%)
Sep 24, 2014 5.320 5.561 5.288 5.292 35,450 -0.09(-1.61%)
Sep 23, 2014 5.343 5.470 5.297 5.379 42,413 -0.07(-1.26%)
Sep 22, 2014 5.475 5.513 5.311 5.447 34,467 -0.05(-0.91%)
Sep 19, 2014 5.333 5.484 5.333 5.498 28,693 +0.19(+3.61%)
Sep 18, 2014 5.320 5.374 5.256 5.306 40,675 +0.05(+0.87%)
Sep 17, 2014 5.215 5.402 5.137 5.260 53,083 +0.02(+0.35%)
Sep 16, 2014 5.256 5.425 5.242 5.242 40,381 -0.14(-2.62%)
Sep 15, 2014 5.192 5.384 5.151 5.384 29,998 +0.24(+4.61%)
Sep 12, 2014 5.064 5.324 5.064 5.147 20,285 -0.05(-0.97%)
Sep 11, 2014 5.233 5.393 5.115 5.197 48,812 -0.01(-0.17%)
Sep 10, 2014 5.066 5.234 5.066 5.206 19,265 +0.09(+1.76%)
Sep 09, 2014 5.125 5.147 5.062 5.116 20,077 +0.01(+0.18%)
Sep 08, 2014 5.075 5.125 5.075 5.107 11,282 +0.04(+0.71%)
Sep 05, 2014 4.990 5.071 4.968 5.071 15,760 +0.12(+2.36%)
Sep 04, 2014 4.932 4.932 4.932 4.954 11,391 -0.04(-0.81%)
Sep 03, 2014 5.035 5.035 4.873 4.995 35,938 +0.00(+0.00%)
Sep 02, 2014 5.066 5.066 4.828 4.995 6,998 -0.08(-1.59%)
Aug 29, 2014 5.084 5.075 5.075 5.075 4,448 -0.02(-0.44%)
Aug 28, 2014 5.146 5.146 5.021 5.098 21,230 -0.02(-0.44%)
Aug 27, 2014 5.120 5.147 5.017 5.120 12,236 +0.02(+0.35%)
Aug 26, 2014 5.080 5.143 5.062 5.102 16,256 +0.03(+0.53%)
Aug 25, 2014 5.008 5.075 4.923 5.075 13,993 +0.11(+2.17%)
Aug 22, 2014 4.936 4.990 4.900 4.968 14,298 -0.06(-1.16%)
Aug 21, 2014 4.972 5.093 4.972 5.026 11,936 +0.02(+0.45%)
Aug 20, 2014 4.900 5.053 4.900 5.003 42,395 +0.15(+3.06%)
Aug 19, 2014 4.864 4.936 4.801 4.855 72,149 -0.04(-0.92%)
Aug 18, 2014 4.918 5.017 4.860 4.900 100,264 -0.04(-0.73%)
Aug 15, 2014 5.093 5.093 4.882 4.936 27,538 -0.08(-1.60%)
Aug 14, 2014 5.035 5.075 4.981 5.016 13,506 -0.03(-0.64%)
Aug 13, 2014 5.102 5.017 4.972 5.048 14,180 +0.03(+0.63%)
Aug 12, 2014 5.057 5.138 5.026 5.017 21,127 -0.06(-1.24%)
Aug 11, 2014 5.012 5.093 4.968 5.080 17,544 -0.03(-0.57%)
Aug 08, 2014 5.089 5.161 5.057 5.109 13,213 +0.06(+1.20%)
Aug 07, 2014 5.071 5.152 4.999 5.048 22,246 +0.00(+0.09%)
Aug 06, 2014 5.116 5.201 4.972 5.044 28,114 -0.09(-1.75%)
Aug 05, 2014 5.084 5.134 4.986 5.134 25,890 -0.01(-0.17%)
Aug 04, 2014 5.044 5.143 4.995 5.143 27,113 +0.18(+3.53%)
Aug 01, 2014 4.950 5.116 4.932 4.968 77,481 +0.00(+0.09%)
Jul 31, 2014 4.945 5.224 4.945 4.963 15,751 -0.06(-1.25%)
Jul 30, 2014 5.147 5.147 4.945 5.026 22,353 -0.10(-1.93%)
Jul 29, 2014 5.251 5.300 5.165 5.125 27,247 -0.07(-1.30%)
Jul 28, 2014 5.075 5.336 5.075 5.192 20,271 -0.06(-1.11%)
Jul 25, 2014 5.309 5.336 5.152 5.251 14,619 -0.04(-0.85%)
Jul 24, 2014 5.251 5.372 5.233 5.296 10,870 +0.09(+1.64%)
Jul 23, 2014 5.102 5.233 5.093 5.210 14,859 +0.17(+3.39%)
Jul 22, 2014 5.260 5.269 5.003 5.039 49,400 -0.24(-4.60%)
Jul 21, 2014 5.386 5.485 5.107 5.282 25,905 -0.11(-2.00%)
Jul 18, 2014 5.408 5.462 5.215 5.390 92,323 -0.03(-0.50%)
Jul 17, 2014 5.547 5.556 5.417 5.417 14,558 -0.18(-3.14%)
Jul 16, 2014 5.669 5.687 5.563 5.592 12,361 -0.02(-0.32%)
Jul 15, 2014 5.642 5.646 5.538 5.610 20,894 +0.01(+0.24%)
Jul 14, 2014 5.538 5.679 5.538 5.597 31,160 -0.09(-1.58%)
Jul 11, 2014 5.754 5.795 5.592 5.687 8,094 -0.04(-0.71%)
Jul 10, 2014 5.682 5.786 5.619 5.727 13,297 -0.03(-0.47%)
Jul 09, 2014 5.673 5.840 5.660 5.754 17,288 +0.00(+0.08%)
Jul 08, 2014 5.750 5.790 5.534 5.750 28,777 -0.13(-2.14%)
Jul 07, 2014 5.844 5.885 5.693 5.876 34,296 +0.00(+0.00%)
Jul 03, 2014 5.790 5.876 5.876 5.876 16,905 +0.04(+0.77%)
Jul 02, 2014 5.745 5.831 5.736 5.831 91,974 +0.03(+0.54%)
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.