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 29, 2015 5.261 5.335 5.258 5.335 9,789 +0.04(+0.83%)
May 28, 2015 5.268 5.296 5.263 5.291 5,524 +0.02(+0.36%)
May 27, 2015 5.263 5.324 5.183 5.272 31,448 +0.08(+1.56%)
May 26, 2015 5.179 5.249 5.174 5.192 31,145 +0.01(+0.16%)
May 22, 2015 5.151 5.183 5.183 5.183 16,642 +0.00(+0.09%)
May 21, 2015 5.123 5.179 5.123 5.179 8,018 +0.05(+0.91%)
May 20, 2015 5.118 5.202 5.118 5.132 17,443 +0.07(+1.39%)
May 19, 2015 5.057 5.085 5.057 5.062 12,921 -0.02(-0.37%)
May 18, 2015 5.057 5.123 5.057 5.080 13,664 -0.02(-0.46%)
May 15, 2015 5.165 5.165 5.104 5.104 5,187 -0.06(-1.18%)
May 14, 2015 5.160 5.221 5.101 5.165 8,342 -0.01(-0.27%)
May 13, 2015 5.094 5.282 5.094 5.179 4,909 -0.29(-5.31%)
May 12, 2015 5.141 5.474 5.120 5.469 14,592 +0.36(+6.97%)
May 11, 2015 5.155 5.155 5.044 5.113 38,562 -0.02(-0.37%)
May 08, 2015 5.124 5.240 5.124 5.132 6,211 -0.02(-0.36%)
May 07, 2015 5.174 5.258 5.151 5.151 35,609 -0.11(-2.14%)
May 06, 2015 5.296 5.296 4.944 5.263 43,820 +0.01(+0.27%)
May 05, 2015 5.272 5.291 5.207 5.249 18,411 -0.02(-0.44%)
May 04, 2015 5.277 5.329 5.190 5.272 18,471 +0.02(+0.36%)
May 01, 2015 5.244 5.268 5.244 5.254 4,128 -0.02(-0.40%)
Apr 30, 2015 5.268 5.291 5.258 5.275 19,237 +0.02(+0.31%)
Apr 29, 2015 5.258 5.272 5.216 5.258 21,360 +0.01(+0.27%)
Apr 28, 2015 5.198 5.324 5.183 5.244 21,123 -0.08(-1.58%)
Apr 27, 2015 5.408 5.408 5.282 5.329 17,605 -0.08(-1.47%)
Apr 24, 2015 5.296 5.427 5.183 5.408 5,315 +0.08(+1.45%)
Apr 23, 2015 5.408 5.451 5.296 5.331 8,601 -0.02(-0.39%)
Apr 22, 2015 5.362 5.385 5.331 5.352 12,266 +0.03(+0.62%)
Apr 21, 2015 5.333 5.333 5.255 5.319 16,039 +0.00(+0.00%)
Apr 20, 2015 5.301 5.371 5.258 5.319 12,885 -0.03(-0.61%)
Apr 17, 2015 5.455 5.455 5.156 5.352 52,111 -0.15(-2.64%)
Apr 16, 2015 5.430 5.521 5.430 5.497 4,303 +0.08(+1.47%)
Apr 15, 2015 5.390 5.493 5.385 5.418 20,438 +0.07(+1.31%)
Apr 14, 2015 5.483 5.483 5.347 5.347 15,490 -0.14(-2.48%)
Apr 13, 2015 5.460 5.483 5.268 5.483 23,374 +0.08(+1.56%)
Apr 10, 2015 5.263 5.413 5.263 5.399 3,194 +0.00(+0.00%)
Apr 09, 2015 5.385 5.399 5.366 5.399 20,528 -0.01(-0.17%)
Apr 08, 2015 5.296 5.422 5.221 5.408 52,692 +0.13(+2.49%)
Apr 07, 2015 5.263 5.296 5.212 5.277 54,949 +0.07(+1.26%)
Apr 06, 2015 5.207 5.301 5.207 5.212 36,862 +0.01(+0.27%)
Apr 02, 2015 5.249 5.198 5.198 5.198 38,193 -0.01(-0.18%)
Apr 01, 2015 5.390 5.390 5.155 5.207 20,929 -0.15(-2.71%)
Mar 31, 2015 5.422 5.422 5.287 5.352 19,792 -0.08(-1.55%)
Mar 30, 2015 5.418 5.483 5.413 5.437 17,743 +0.00(+0.09%)
Mar 27, 2015 5.557 5.557 5.418 5.432 9,864 -0.10(-1.82%)
Mar 26, 2015 5.516 5.544 5.516 5.533 2,955 +0.12(+2.21%)
Mar 25, 2015 5.568 5.615 5.371 5.413 28,568 -0.11(-1.95%)
Mar 24, 2015 5.526 5.619 5.521 5.521 23,334 +0.05(+0.86%)
Mar 23, 2015 5.474 5.540 5.474 5.474 12,631 +0.07(+1.39%)
Mar 20, 2015 5.528 5.558 5.399 5.399 10,956 -0.11(-1.96%)
Mar 19, 2015 5.465 5.572 5.463 5.507 9,665 -0.05(-0.91%)
Mar 18, 2015 5.488 5.568 5.451 5.557 26,927 +0.10(+1.79%)
Mar 17, 2015 5.587 5.591 5.460 5.460 13,756 -0.11(-1.94%)
Mar 16, 2015 5.624 5.638 5.493 5.568 33,418 -0.09(-1.66%)
Mar 13, 2015 5.568 5.708 5.568 5.661 16,122 +0.09(+1.68%)
Mar 12, 2015 5.568 5.811 5.558 5.568 30,224 +0.20(+3.66%)
Mar 11, 2015 5.500 5.607 5.371 5.371 65,024 -0.16(-2.92%)
Mar 10, 2015 5.500 5.537 5.389 5.533 24,553 +0.04(+0.76%)
Mar 09, 2015 5.245 5.491 5.245 5.491 44,682 +0.27(+5.13%)
Mar 06, 2015 5.154 5.223 4.899 5.223 56,908 -0.07(-1.31%)
Mar 05, 2015 5.231 5.292 5.223 5.292 1,631 +0.06(+1.15%)
Mar 04, 2015 5.232 5.295 5.232 5.232 12,714 +0.02(+0.44%)
Mar 03, 2015 5.191 5.288 5.186 5.209 11,758 +0.01(+0.27%)
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.