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 31, 2014 5.610 5.806 5.610 5.712 23,872 +0.16(+2.96%)
Mar 28, 2014 5.566 5.637 5.548 5.548 14,277 -0.02(-0.40%)
Mar 27, 2014 5.601 5.726 5.553 5.570 17,776 -0.06(-1.10%)
Mar 26, 2014 5.770 5.792 5.633 5.633 47,939 -0.19(-3.20%)
Mar 25, 2014 5.792 5.823 5.770 5.819 14,225 +0.05(+0.85%)
Mar 24, 2014 5.823 5.823 5.766 5.770 20,092 +0.01(+0.23%)
Mar 21, 2014 5.615 5.806 5.548 5.757 46,192 +0.20(+3.59%)
Mar 20, 2014 5.468 5.624 5.468 5.557 25,274 +0.02(+0.40%)
Mar 19, 2014 5.326 5.766 5.326 5.535 41,835 +0.21(+4.00%)
Mar 18, 2014 5.237 5.326 5.237 5.322 25,564 +0.09(+1.78%)
Mar 17, 2014 5.316 5.482 5.067 5.229 98,479 -0.02(-0.42%)
Mar 14, 2014 5.220 5.480 5.220 5.251 41,887 +0.03(+0.50%)
Mar 13, 2014 5.575 5.575 5.220 5.224 17,901 -0.21(-3.79%)
Mar 12, 2014 5.496 5.547 5.255 5.430 72,862 -0.23(-4.10%)
Mar 11, 2014 5.474 5.662 5.448 5.662 24,735 -0.05(-0.84%)
Mar 10, 2014 5.631 5.741 5.605 5.710 24,037 +0.04(+0.62%)
Mar 07, 2014 5.693 5.741 5.548 5.675 25,219 +0.03(+0.54%)
Mar 06, 2014 5.680 5.745 5.583 5.645 17,814 -0.03(-0.46%)
Mar 05, 2014 5.697 5.740 5.610 5.671 11,189 -0.03(-0.54%)
Mar 04, 2014 5.614 5.727 5.614 5.702 30,465 +0.09(+1.56%)
Mar 03, 2014 5.833 5.833 5.566 5.614 38,896 -0.28(-4.83%)
Feb 28, 2014 5.741 6.096 5.741 5.899 32,908 +0.20(+3.47%)
Feb 27, 2014 5.732 5.772 5.688 5.701 22,013 -0.01(-0.16%)
Feb 26, 2014 5.627 5.763 5.583 5.710 16,202 +0.14(+2.52%)
Feb 25, 2014 5.570 5.614 5.561 5.570 29,871 -0.01(-0.24%)
Feb 24, 2014 5.570 5.627 5.509 5.583 30,668 +0.07(+1.35%)
Feb 21, 2014 5.540 5.540 5.442 5.509 33,539 +0.00(+0.00%)
Feb 20, 2014 5.465 5.540 5.299 5.509 27,640 +0.02(+0.32%)
Feb 19, 2014 5.518 5.596 5.478 5.491 7,887 -0.04(-0.71%)
Feb 18, 2014 5.277 5.557 5.277 5.531 32,184 +0.24(+4.47%)
Feb 14, 2014 5.014 5.294 5.294 5.294 34,710 +0.15(+2.98%)
Feb 13, 2014 5.124 5.220 5.071 5.141 23,893 -0.02(-0.34%)
Feb 12, 2014 5.268 5.281 5.132 5.159 53,862 -0.07(-1.26%)
Feb 11, 2014 5.215 5.237 5.194 5.224 11,280 +0.04(+0.85%)
Feb 10, 2014 5.145 5.259 5.145 5.180 20,145 +0.05(+0.94%)
Feb 07, 2014 5.049 5.141 4.984 5.132 22,564 +0.04(+0.86%)
Feb 06, 2014 5.132 5.134 5.010 5.088 15,165 -0.03(-0.51%)
Feb 05, 2014 5.264 5.281 5.088 5.115 43,422 -0.12(-2.34%)
Feb 04, 2014 5.307 5.360 5.202 5.237 40,538 -0.03(-0.50%)
Feb 03, 2014 5.242 5.360 5.141 5.264 101,101 +0.04(+0.75%)
Jan 31, 2014 5.207 5.255 5.207 5.224 28,462 +0.00(+0.00%)
Jan 30, 2014 5.237 5.237 5.088 5.224 14,888 +0.02(+0.34%)
Jan 29, 2014 5.237 5.255 5.145 5.207 47,494 -0.02(-0.42%)
Jan 28, 2014 5.088 5.251 5.030 5.229 45,221 +0.21(+4.19%)
Jan 27, 2014 5.080 5.211 4.935 5.018 39,873 -0.03(-0.52%)
Jan 24, 2014 5.176 5.189 5.036 5.045 23,788 -0.14(-2.70%)
Jan 23, 2014 5.189 5.237 5.145 5.185 54,659 -0.03(-0.50%)
Jan 22, 2014 5.237 5.237 5.189 5.211 30,090 +0.06(+1.19%)
Jan 21, 2014 5.233 5.237 5.150 5.150 78,872 +0.03(+0.51%)
Jan 17, 2014 5.080 5.124 5.124 5.124 47,041 +0.05(+0.95%)
Jan 16, 2014 5.110 5.115 4.997 5.075 36,859 +0.04(+0.69%)
Jan 15, 2014 5.032 5.191 5.036 5.040 60,843 +0.01(+0.17%)
Jan 14, 2014 5.023 5.036 4.913 5.032 57,372 +0.02(+0.35%)
Jan 13, 2014 5.014 5.185 4.961 5.014 48,667 -0.06(-1.21%)
Jan 10, 2014 4.905 5.075 4.870 5.075 150,139 +0.18(+3.57%)
Jan 09, 2014 4.799 4.900 4.799 4.900 28,905 +0.08(+1.73%)
Jan 08, 2014 4.817 4.856 4.778 4.817 45,260 -0.03(-0.54%)
Jan 07, 2014 4.826 4.896 4.791 4.843 80,101 +0.06(+1.19%)
Jan 06, 2014 4.887 4.905 4.760 4.786 76,883 +0.07(+1.39%)
Jan 03, 2014 4.817 4.883 4.721 4.721 65,091 -0.13(-2.62%)
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.