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 (%)
Jun 30, 2006 3.655 3.659 3.655 3.659 3,921 +0.01(+0.39%)
Jun 29, 2006 3.659 3.659 3.645 3.645 2,521 +0.02(+0.49%)
Jun 28, 2006 3.627 3.627 3.627 3.627 1,400 +0.00(+0.10%)
Jun 27, 2006 3.655 3.655 3.623 3.623 7,283 -0.03(-0.88%)
Jun 26, 2006 3.712 3.712 3.570 3.655 18,209 +0.02(+0.59%)
Jun 23, 2006 3.548 3.673 3.548 3.634 10,925 -0.01(-0.20%)
Jun 22, 2006 3.641 3.641 3.641 3.641 0 +0.00(+0.00%)
Jun 21, 2006 3.634 3.641 3.634 3.641 9,524 -0.00(-0.10%)
Jun 20, 2006 3.591 3.659 3.588 3.645 8,124 -0.01(-0.20%)
Jun 19, 2006 3.634 3.652 3.630 3.652 1,680 +0.01(+0.39%)
Jun 16, 2006 3.620 3.637 3.616 3.637 1,120 +0.07(+1.90%)
Jun 15, 2006 3.670 3.670 3.566 3.570 11,485 -0.01(-0.30%)
Jun 14, 2006 3.570 3.630 3.570 3.580 15,127 -0.10(-2.62%)
Jun 13, 2006 3.677 3.677 3.677 3.677 1,400 +0.09(+2.49%)
Jun 12, 2006 3.591 3.591 3.570 3.588 15,127 -0.09(-2.43%)
Jun 09, 2006 3.677 3.677 3.570 3.677 5,322 -0.03(-0.87%)
Jun 08, 2006 3.709 3.712 3.659 3.709 12,326 +0.03(+0.87%)
Jun 07, 2006 3.855 3.855 3.641 3.677 9,244 -0.12(-3.29%)
Jun 06, 2006 3.787 3.820 3.784 3.802 17,648 -0.07(-1.84%)
Jun 05, 2006 3.891 3.923 3.873 3.873 15,127 -0.04(-0.91%)
Jun 02, 2006 3.845 3.909 3.805 3.909 3,921 +0.06(+1.67%)
Jun 01, 2006 3.923 3.923 3.787 3.845 7,003 -0.03(-0.74%)
May 31, 2006 3.712 3.873 3.712 3.873 6,443 +0.16(+4.43%)
May 30, 2006 3.552 3.709 3.516 3.709 21,570 +0.16(+4.42%)
May 26, 2006 3.391 3.570 3.334 3.552 37,258 +0.12(+3.65%)
May 25, 2006 3.570 3.570 3.427 3.427 19,609 -0.16(-4.57%)
May 24, 2006 3.570 3.595 3.552 3.591 8,684 +0.04(+1.11%)
May 23, 2006 3.641 3.641 3.484 3.552 29,414 -0.02(-0.60%)
May 22, 2006 3.748 3.748 3.570 3.573 16,248 -0.17(-4.67%)
May 19, 2006 3.677 3.748 3.677 3.748 1,680 +0.02(+0.48%)
May 18, 2006 3.666 3.766 3.659 3.730 15,127 -0.01(-0.38%)
May 17, 2006 3.727 3.766 3.695 3.745 14,006 +0.06(+1.65%)
May 16, 2006 3.837 3.919 3.648 3.684 9,804 -0.13(-3.37%)
May 15, 2006 3.909 3.944 3.784 3.812 12,045 -0.06(-1.57%)
May 12, 2006 3.802 3.873 3.741 3.873 7,563 +0.11(+2.84%)
May 11, 2006 3.891 3.905 3.730 3.766 19,049 -0.05(-1.40%)
May 10, 2006 3.820 3.887 3.802 3.820 35,297 -0.07(-1.84%)
May 09, 2006 3.941 3.941 3.748 3.891 15,127 -0.04(-1.00%)
May 08, 2006 4.012 4.012 3.820 3.930 35,017 -0.07(-1.70%)
May 05, 2006 3.927 3.998 3.927 3.998 2,801 +0.07(+1.91%)
May 04, 2006 3.848 3.927 3.848 3.923 7,283 +0.13(+3.48%)
May 03, 2006 3.905 3.905 3.791 3.791 4,762 -0.05(-1.21%)
May 02, 2006 3.891 3.927 3.820 3.837 6,443 -0.09(-2.27%)
May 01, 2006 3.927 3.927 3.891 3.927 7,563 -0.03(-0.72%)
Apr 28, 2006 4.034 4.034 3.927 3.955 8,964 -0.15(-3.57%)
Apr 27, 2006 4.102 4.119 4.069 4.102 43,421 +0.00(+0.00%)
Apr 26, 2006 3.998 4.105 3.998 4.102 59,389 +0.10(+2.59%)
Apr 25, 2006 3.962 4.016 3.959 3.998 31,655 -0.00(-0.09%)
Apr 24, 2006 3.766 4.069 3.766 4.002 84,882 +0.18(+4.67%)
Apr 21, 2006 3.823 3.823 3.823 3.823 7,003 +0.00(+0.09%)
Apr 20, 2006 3.927 3.998 3.748 3.820 82,080 -0.11(-2.73%)
Apr 19, 2006 3.894 3.937 3.855 3.927 110,374 +0.04(+0.92%)
Apr 18, 2006 3.909 3.909 3.855 3.891 12,606 +0.02(+0.46%)
Apr 17, 2006 3.873 3.873 3.873 3.873 560 -0.04(-1.09%)
Apr 13, 2006 3.909 3.926 3.841 3.916 233,075 +0.02(+0.64%)
Apr 12, 2006 3.891 3.908 3.870 3.891 12,886 +0.01(+0.37%)
Apr 11, 2006 3.677 3.891 3.677 3.877 28,013 -0.05(-1.18%)
Apr 10, 2006 3.855 3.923 3.852 3.923 7,563 +0.03(+0.83%)
Apr 07, 2006 3.845 3.927 3.845 3.891 27,453 +0.04(+0.93%)
Apr 06, 2006 3.837 3.859 3.837 3.855 6,163 +0.05(+1.22%)
Apr 05, 2006 3.791 3.830 3.766 3.809 5,882 -0.00(-0.09%)
Apr 04, 2006 3.784 3.820 3.784 3.812 5,322 +0.03(+0.75%)
Apr 03, 2006 3.802 3.880 3.770 3.784 12,326 +0.02(+0.47%)
Mar 31, 2006 3.784 3.784 3.677 3.766 16,528 -0.04(-0.94%)
Mar 30, 2006 3.759 3.815 3.759 3.802 10,365 +0.04(+1.04%)
Mar 29, 2006 3.748 3.784 3.748 3.762 13,446 -0.00(-0.09%)
Mar 28, 2006 3.891 3.894 3.766 3.766 40,339 -0.16(-4.09%)
Mar 27, 2006 3.855 3.927 3.855 3.927 6,723 +0.01(+0.36%)
Mar 24, 2006 3.895 3.912 3.820 3.912 10,084 -0.01(-0.36%)
Mar 23, 2006 4.176 4.176 3.919 3.927 146,792 -0.23(-5.58%)
Mar 22, 2006 4.284 4.284 4.087 4.159 71,435 -0.16(-3.72%)
Mar 21, 2006 4.244 4.355 4.244 4.319 45,942 +0.12(+2.89%)
Mar 20, 2006 4.176 4.198 4.176 4.198 1,960 -0.01(-0.34%)
Mar 17, 2006 4.226 4.226 4.159 4.212 10,084 +0.04(+0.85%)
Mar 16, 2006 4.194 4.194 4.141 4.176 4,762 +0.04(+0.86%)
Mar 15, 2006 4.069 4.148 4.069 4.141 25,212 -0.17(-3.97%)
Mar 14, 2006 4.301 4.312 4.284 4.312 19,609 -0.02(-0.58%)
Mar 13, 2006 4.312 4.337 4.312 4.337 1,680 +0.02(+0.41%)
Mar 10, 2006 4.319 4.319 4.284 4.319 19,329 +0.01(+0.17%)
Mar 09, 2006 4.312 4.312 4.312 4.312 560 -0.03(-0.66%)
Mar 08, 2006 4.369 4.369 4.301 4.341 23,531 +0.00(+0.08%)
Mar 07, 2006 4.334 4.341 4.334 4.337 11,205 +0.05(+1.25%)
Mar 06, 2006 4.284 4.284 4.284 4.284 0 +0.00(+0.00%)
Mar 03, 2006 4.334 4.337 4.248 4.284 28,574 -0.04(-0.91%)
Mar 02, 2006 4.280 4.323 4.269 4.323 31,095 +0.04(+0.92%)
Mar 01, 2006 4.212 4.284 4.212 4.284 18,209 +0.04(+0.93%)
Feb 28, 2006 4.105 4.266 4.087 4.244 7,283 +0.14(+3.39%)
Feb 27, 2006 4.105 4.109 4.105 4.105 7,563 +0.00(+0.00%)
Feb 24, 2006 4.091 4.105 4.048 4.105 48,183 -0.03(-0.78%)
Feb 23, 2006 4.169 4.194 4.137 4.137 7,563 -0.04(-0.94%)
Feb 22, 2006 4.176 4.241 4.123 4.176 28,574 -0.03(-0.68%)
Feb 21, 2006 4.205 4.230 4.205 4.205 3,921 -0.02(-0.51%)
Feb 17, 2006 4.205 4.226 4.205 4.226 1,680 +0.01(+0.34%)
Feb 16, 2006 4.212 4.216 4.212 4.212 12,886 +0.04(+0.85%)
Feb 15, 2006 4.280 4.280 4.105 4.176 14,006 -0.10(-2.42%)
Feb 14, 2006 4.244 4.284 4.212 4.280 27,453 +0.07(+1.61%)
Feb 13, 2006 4.191 4.212 4.191 4.212 1,120 +0.04(+0.85%)
Feb 10, 2006 4.180 4.180 4.173 4.176 27,453 -0.01(-0.34%)
Feb 09, 2006 4.191 4.191 4.191 4.191 0 +0.00(+0.00%)
Feb 08, 2006 4.191 4.194 4.191 4.191 10,365 +0.01(+0.26%)
Feb 07, 2006 4.105 4.191 4.105 4.180 7,003 +0.02(+0.52%)
Feb 06, 2006 4.180 4.180 4.159 4.159 1,400 -0.05(-1.19%)
Feb 03, 2006 4.209 4.209 4.209 4.209 2,241 +0.02(+0.59%)
Feb 02, 2006 4.180 4.184 4.180 4.184 840 +0.00(+0.09%)
Feb 01, 2006 4.102 4.273 4.102 4.180 26,052 +0.09(+2.27%)
Jan 31, 2006 4.105 4.159 4.087 4.087 5,322 -0.04(-0.87%)
Jan 30, 2006 4.105 4.141 4.105 4.123 10,365 -0.01(-0.26%)
Jan 27, 2006 4.105 4.134 4.105 4.134 12,045 +0.03(+0.69%)
Jan 26, 2006 4.102 4.105 4.094 4.105 6,443 +0.00(+0.00%)
Jan 25, 2006 4.284 4.284 4.052 4.105 23,531 -0.11(-2.54%)
Jan 24, 2006 4.012 4.212 4.012 4.212 4,482 +0.18(+4.42%)
Jan 23, 2006 4.034 4.059 3.948 4.034 18,209 +0.02(+0.44%)
Jan 20, 2006 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Jan 19, 2006 3.998 4.016 3.991 4.016 4,202 +0.01(+0.36%)
Jan 18, 2006 3.898 4.002 3.898 4.002 17,648 -0.02(-0.62%)
Jan 17, 2006 4.248 4.248 3.998 4.027 17,648 -0.19(-4.49%)
Jan 13, 2006 4.262 4.262 4.216 4.216 840 -0.07(-1.58%)
Jan 12, 2006 4.251 4.284 4.123 4.284 25,492 +0.02(+0.50%)
Jan 11, 2006 4.284 4.284 4.262 4.262 1,680 -0.02(-0.50%)
Jan 10, 2006 4.123 4.319 4.123 4.284 15,967 +0.12(+2.92%)
Jan 09, 2006 4.194 4.194 4.141 4.162 12,326 +0.01(+0.34%)
Jan 06, 2006 4.284 4.301 4.123 4.148 13,726 -0.17(-3.97%)
Jan 05, 2006 4.284 4.319 4.284 4.319 18,769 +0.04(+0.83%)
Jan 04, 2006 4.337 4.348 4.284 4.284 14,847 -0.03(-0.66%)
Jan 03, 2006 4.387 4.387 4.248 4.312 12,326 -0.07(-1.63%)
Dec 30, 2005 4.366 4.384 4.366 4.384 3,081 +0.01(+0.16%)
Dec 29, 2005 4.384 4.391 4.376 4.376 10,084 +0.01(+0.33%)
Dec 28, 2005 4.366 4.384 4.348 4.362 19,049 -0.00(-0.08%)
Dec 27, 2005 4.284 4.373 4.269 4.366 34,176 +0.09(+2.09%)
Dec 23, 2005 4.284 4.284 4.273 4.276 28,854 -0.01(-0.25%)
Dec 22, 2005 4.291 4.298 4.287 4.287 9,524 -0.03(-0.74%)
Dec 21, 2005 4.284 4.319 4.284 4.319 163,320 +0.04(+0.83%)
Dec 20, 2005 4.284 4.287 4.284 4.284 17,928 -0.02(-0.58%)
Dec 19, 2005 4.301 4.337 4.291 4.309 23,251 -0.01(-0.25%)
Dec 16, 2005 4.284 4.426 4.266 4.319 58,829 +0.11(+2.54%)
Dec 15, 2005 4.119 4.284 4.037 4.212 34,737 +0.12(+3.06%)
Dec 14, 2005 4.094 4.094 3.948 4.087 42,300 -0.01(-0.35%)
Dec 13, 2005 3.927 4.105 3.927 4.102 31,375 +0.18(+4.55%)
Dec 12, 2005 3.927 3.941 3.923 3.923 31,935 -0.01(-0.18%)
Dec 09, 2005 3.927 3.934 3.923 3.930 47,623 +0.00(+0.09%)
Dec 08, 2005 3.927 3.927 3.909 3.927 50,424 -0.02(-0.63%)
Dec 07, 2005 3.891 3.952 3.891 3.952 10,365 +0.02(+0.64%)
Dec 06, 2005 3.820 3.927 3.777 3.927 24,372 +0.07(+1.76%)
Dec 05, 2005 3.855 3.927 3.848 3.859 19,889 -0.01(-0.37%)
Dec 02, 2005 3.820 3.891 3.820 3.873 56,307 +0.02(+0.46%)
Dec 01, 2005 3.802 3.855 3.802 3.855 8,684 +0.00(+0.00%)
Nov 30, 2005 3.837 3.855 3.837 3.855 1,120 +0.01(+0.37%)
Nov 29, 2005 3.802 3.841 3.784 3.841 12,326 +0.02(+0.56%)
Nov 28, 2005 3.780 3.820 3.780 3.820 116,537 +0.04(+0.94%)
Nov 25, 2005 3.784 3.784 3.784 3.784 280 -0.05(-1.40%)
Nov 23, 2005 3.784 3.837 3.784 3.837 3,361 +0.05(+1.41%)
Nov 22, 2005 3.837 3.855 3.784 3.784 8,124 +0.00(+0.00%)
Nov 21, 2005 3.927 3.927 3.784 3.784 86,843 -0.09(-2.21%)
Nov 18, 2005 3.891 3.905 3.866 3.870 127,183 -0.02(-0.46%)
Nov 17, 2005 3.959 3.959 3.880 3.887 10,084 -0.04(-0.91%)
Nov 16, 2005 3.959 3.959 3.905 3.923 1,680 +0.01(+0.37%)
Nov 15, 2005 3.873 3.944 3.873 3.909 43,421 -0.01(-0.36%)
Nov 14, 2005 3.962 3.962 3.886 3.923 9,524 -0.04(-0.99%)
Nov 11, 2005 3.912 3.962 3.852 3.962 24,372 +0.05(+1.18%)
Nov 10, 2005 3.909 3.916 3.909 3.916 2,521 -0.03(-0.72%)
Nov 09, 2005 3.891 3.944 3.891 3.944 68,914 +0.07(+1.84%)
Nov 08, 2005 3.927 3.927 3.384 3.873 17,648 -0.03(-0.73%)
Nov 07, 2005 3.944 3.998 3.837 3.902 20,450 -0.02(-0.64%)
Nov 04, 2005 3.930 3.930 3.923 3.927 22,971 +0.00(+0.00%)
Nov 03, 2005 3.944 3.944 3.891 3.927 9,244 -0.02(-0.54%)
Nov 02, 2005 3.962 3.962 3.927 3.948 82,080 -0.05(-1.25%)
Nov 01, 2005 3.927 3.998 3.927 3.998 27,453 +0.11(+2.75%)
Oct 31, 2005 3.891 3.894 3.855 3.891 9,524 +0.05(+1.40%)
Oct 28, 2005 3.927 3.927 3.837 3.837 8,404 -0.09(-2.27%)
Oct 27, 2005 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Oct 26, 2005 3.884 3.927 3.837 3.927 14,567 +0.04(+0.92%)
Oct 25, 2005 3.855 3.894 3.855 3.891 5,882 +0.04(+0.93%)
Oct 24, 2005 3.862 3.862 3.759 3.855 21,290 -0.05(-1.19%)
Oct 21, 2005 3.894 3.902 3.894 3.902 5,322 -0.02(-0.64%)
Oct 20, 2005 3.927 3.927 3.927 3.927 560 -0.02(-0.45%)
Oct 19, 2005 3.891 3.944 3.891 3.944 2,801 -0.02(-0.45%)
Oct 18, 2005 3.927 4.105 3.923 3.962 71,715 +0.04(+0.91%)
Oct 17, 2005 3.923 3.934 3.923 3.927 20,450 -0.00(-0.09%)
Oct 14, 2005 3.930 3.930 3.930 3.930 8,684 -0.02(-0.54%)
Oct 13, 2005 4.016 4.016 3.952 3.952 15,407 -0.04(-0.90%)
Oct 12, 2005 3.987 4.023 3.987 3.987 2,241 +0.04(+1.09%)
Oct 11, 2005 3.998 3.998 3.941 3.944 53,506 -0.07(-1.78%)
Oct 10, 2005 4.034 4.034 3.855 4.016 42,020 -0.02(-0.44%)
Oct 07, 2005 4.034 4.034 4.034 4.034 1,960 -0.05(-1.22%)
Oct 06, 2005 4.084 4.084 4.084 4.084 2,241 +0.00(+0.00%)
Oct 05, 2005 4.123 4.137 4.069 4.084 34,457 -0.07(-1.72%)
Oct 04, 2005 4.005 4.155 3.998 4.155 32,496 +0.16(+3.93%)
Oct 03, 2005 3.980 3.998 3.980 3.998 1,680 -0.02(-0.44%)
Sep 30, 2005 4.016 4.027 3.962 4.016 15,407 -0.02(-0.53%)
Sep 29, 2005 4.087 4.087 4.034 4.037 16,808 -0.09(-2.08%)
Sep 28, 2005 4.284 4.284 4.123 4.123 19,329 -0.20(-4.55%)
Sep 27, 2005 4.344 4.344 4.287 4.319 6,163 -0.02(-0.58%)
Sep 26, 2005 4.284 4.387 4.284 4.344 14,847 +0.09(+2.10%)
Sep 23, 2005 4.255 4.255 3.962 4.255 18,769 +0.28(+7.00%)
Sep 22, 2005 4.069 4.077 3.941 3.977 7,283 -0.09(-2.28%)
Sep 21, 2005 4.062 4.069 4.055 4.069 19,609 +0.01(+0.18%)
Sep 20, 2005 4.034 4.062 4.034 4.062 1,680 -0.01(-0.18%)
Sep 19, 2005 4.180 4.180 3.862 4.069 8,964 -0.12(-2.81%)
Sep 16, 2005 4.098 4.462 3.820 4.187 75,917 +0.09(+2.27%)
Sep 15, 2005 4.052 4.105 4.019 4.094 7,003 +0.04(+0.88%)
Sep 14, 2005 3.702 4.087 3.702 4.059 124,941 +0.37(+10.07%)
Sep 13, 2005 3.680 3.705 3.680 3.687 1,960 +0.01(+0.19%)
Sep 12, 2005 3.695 3.712 3.627 3.680 34,457 -0.03(-0.87%)
Sep 09, 2005 3.695 3.737 3.695 3.712 3,641 +0.00(+0.00%)
Sep 08, 2005 3.716 3.730 3.712 3.712 44,542 -0.01(-0.29%)
Sep 07, 2005 3.727 3.727 3.712 3.723 7,843 -0.01(-0.38%)
Sep 06, 2005 3.723 3.737 3.712 3.737 14,287 -0.00(-0.10%)
Sep 02, 2005 3.741 3.741 3.741 3.741 3,361 +0.00(+0.00%)
Sep 01, 2005 3.680 3.741 3.680 3.741 50,985 +0.05(+1.45%)
Aug 31, 2005 3.630 3.723 3.627 3.687 51,825 +0.06(+1.57%)
Aug 30, 2005 3.645 3.645 3.588 3.630 22,971 -0.03(-0.78%)
Aug 29, 2005 3.670 3.670 3.648 3.659 3,081 -0.01(-0.39%)
Aug 26, 2005 3.645 3.673 3.645 3.673 3,641 +0.01(+0.39%)
Aug 25, 2005 3.677 3.709 3.634 3.659 98,608 -0.02(-0.68%)
Aug 24, 2005 3.712 3.712 3.655 3.684 43,981 -0.05(-1.24%)
Aug 23, 2005 3.698 3.741 3.698 3.730 12,045 +0.04(+0.97%)
Aug 22, 2005 3.598 3.695 3.577 3.695 7,563 +0.09(+2.37%)
Aug 19, 2005 3.580 3.609 3.552 3.609 20,450 -0.01(-0.39%)
Aug 18, 2005 3.602 3.623 3.602 3.623 26,333 +0.04(+1.20%)
Aug 17, 2005 3.584 3.616 3.580 3.580 24,932 -0.04(-1.08%)
Aug 16, 2005 3.580 3.620 3.580 3.620 15,967 +0.04(+1.10%)
Aug 15, 2005 3.570 3.602 3.570 3.580 3,641 -0.01(-0.40%)
Aug 12, 2005 3.534 3.623 3.516 3.595 26,052 +0.01(+0.40%)
Aug 11, 2005 3.516 3.709 3.427 3.580 121,300 +0.02(+0.60%)
Aug 10, 2005 3.588 3.605 3.541 3.559 94,967 -0.06(-1.77%)
Aug 09, 2005 3.623 3.634 3.623 3.623 14,006 +0.00(+0.00%)
Aug 08, 2005 3.573 3.623 3.573 3.623 5,042 +0.01(+0.30%)
Aug 05, 2005 3.598 3.616 3.588 3.612 10,365 +0.01(+0.20%)
Aug 04, 2005 3.502 3.666 3.502 3.605 46,222 +0.10(+2.96%)
Aug 03, 2005 3.662 3.662 3.391 3.502 111,495 -0.16(-4.39%)
Aug 02, 2005 3.609 3.662 3.534 3.662 64,712 +0.02(+0.69%)
Aug 01, 2005 3.648 3.659 3.605 3.637 18,489 -0.01(-0.29%)
Jul 29, 2005 3.652 3.712 3.648 3.648 2,241 -0.09(-2.48%)
Jul 28, 2005 3.698 3.741 3.698 3.741 4,762 +0.02(+0.67%)
Jul 27, 2005 3.662 3.716 3.662 3.716 4,762 +0.02(+0.58%)
Jul 26, 2005 3.695 3.698 3.677 3.695 7,003 -0.01(-0.39%)
Jul 25, 2005 3.748 3.748 3.687 3.709 10,645 -0.04(-1.05%)
Jul 22, 2005 3.702 3.748 3.698 3.748 20,450 +0.09(+2.44%)
Jul 21, 2005 3.659 3.659 3.659 3.659 560 +0.01(+0.39%)
Jul 20, 2005 3.623 3.652 3.623 3.645 9,804 +0.04(+1.09%)
Jul 19, 2005 3.498 3.605 3.498 3.605 6,443 +0.10(+2.85%)
Jul 18, 2005 3.588 3.641 3.463 3.505 36,978 -0.06(-1.80%)
Jul 15, 2005 3.737 3.748 3.534 3.570 32,496 -0.10(-2.63%)
Jul 14, 2005 3.573 3.666 3.573 3.666 15,687 +0.06(+1.78%)
Jul 13, 2005 3.563 3.602 3.563 3.602 24,372 +0.03(+0.90%)
Jul 12, 2005 3.570 3.570 3.570 3.570 22,691 -0.01(-0.40%)
Jul 11, 2005 3.623 3.623 3.534 3.584 23,811 -0.06(-1.76%)
Jul 08, 2005 3.673 3.673 3.648 3.648 5,042 -0.01(-0.29%)
Jul 07, 2005 3.695 3.716 3.659 3.659 9,804 -0.09(-2.38%)
Jul 06, 2005 3.748 3.748 3.748 3.748 1,120 +0.00(+0.00%)
Jul 05, 2005 3.741 3.802 3.730 3.748 26,333 +0.01(+0.29%)
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.