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 (%)
Jul 31, 2008 3.759 3.830 3.759 3.830 3,921 -0.00(-0.09%)
Jul 30, 2008 3.748 3.834 3.748 3.834 4,490 +0.09(+2.48%)
Jul 29, 2008 3.741 3.834 3.680 3.741 74,432 -0.08(-2.06%)
Jul 28, 2008 3.820 3.820 3.798 3.820 6,443 -0.01(-0.28%)
Jul 25, 2008 3.898 3.898 3.784 3.830 8,687 -0.06(-1.56%)
Jul 24, 2008 3.909 3.923 3.837 3.891 6,443 -0.04(-0.91%)
Jul 23, 2008 3.855 3.927 3.855 3.927 4,809 +0.02(+0.64%)
Jul 22, 2008 3.913 3.923 3.784 3.902 9,715 -0.02(-0.64%)
Jul 21, 2008 3.912 3.927 3.795 3.927 11,552 +0.09(+2.42%)
Jul 18, 2008 3.880 3.880 3.788 3.834 1,960 +0.02(+0.47%)
Jul 17, 2008 3.805 3.816 3.802 3.816 5,695 +0.02(+0.66%)
Jul 16, 2008 3.784 3.820 3.784 3.791 7,715 -0.02(-0.65%)
Jul 15, 2008 3.855 3.855 3.784 3.816 5,381 -0.07(-1.93%)
Jul 14, 2008 3.891 3.891 3.891 3.891 280 +0.01(+0.28%)
Jul 11, 2008 3.802 3.909 3.720 3.880 9,804 +0.06(+1.59%)
Jul 10, 2008 3.909 3.909 3.820 3.820 3,776 -0.09(-2.19%)
Jul 09, 2008 3.909 3.909 3.905 3.905 840 +0.07(+1.77%)
Jul 08, 2008 3.891 3.941 3.784 3.837 8,300 -0.10(-2.63%)
Jul 07, 2008 3.941 3.944 3.865 3.941 7,283 +0.09(+2.22%)
Jul 04, 2008 3.837 3.855 3.837 3.855 7,563 +0.00(+0.00%)
Jul 03, 2008 3.837 3.855 3.837 3.855 7,563 -0.04(-0.92%)
Jul 02, 2008 3.902 4.016 3.855 3.891 4,762 +0.04(+1.11%)
Jul 01, 2008 3.923 3.923 3.827 3.848 13,012 -0.07(-1.83%)
Jun 30, 2008 3.805 3.920 3.680 3.920 22,733 +0.06(+1.68%)
Jun 27, 2008 3.784 3.855 3.784 3.855 9,384 -0.04(-1.01%)
Jun 26, 2008 3.837 3.944 3.837 3.894 9,188 -0.02(-0.64%)
Jun 25, 2008 3.834 3.919 3.834 3.919 7,824 +0.04(+0.92%)
Jun 24, 2008 3.752 3.930 3.752 3.884 15,659 -0.04(-1.09%)
Jun 23, 2008 3.912 3.944 3.912 3.927 1,680 -0.02(-0.63%)
Jun 20, 2008 3.705 3.959 3.705 3.952 13,471 -0.04(-0.98%)
Jun 19, 2008 3.916 3.991 3.916 3.991 4,518 +0.14(+3.52%)
Jun 18, 2008 4.012 4.016 3.805 3.855 33,524 -0.15(-3.74%)
Jun 17, 2008 4.005 4.016 3.944 4.005 8,404 -0.01(-0.27%)
Jun 16, 2008 3.870 4.016 3.870 4.016 6,022 +0.21(+5.53%)
Jun 13, 2008 3.748 3.884 3.577 3.805 5,431 +0.07(+2.01%)
Jun 12, 2008 3.730 3.795 3.730 3.730 6,364 -0.08(-2.12%)
Jun 11, 2008 3.812 3.812 3.659 3.811 5,667 +0.01(+0.24%)
Jun 10, 2008 3.802 3.820 3.666 3.802 25,134 -0.00(-0.09%)
Jun 09, 2008 3.916 3.916 3.784 3.805 15,917 -0.11(-2.91%)
Jun 06, 2008 3.894 3.919 3.820 3.919 3,501 -0.02(-0.63%)
Jun 05, 2008 3.823 3.973 3.823 3.944 5,580 -0.09(-2.21%)
Jun 04, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jun 03, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
Jun 02, 2008 4.034 4.034 4.034 4.034 0 +0.00(+0.00%)
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%)
Mar 03, 2008 4.016 4.034 3.909 3.980 43,421 -0.04(-0.89%)
Feb 29, 2008 4.052 4.052 4.016 4.016 2,241 -0.07(-1.83%)
Feb 28, 2008 4.148 4.159 4.055 4.091 54,627 -0.06(-1.38%)
Feb 27, 2008 4.123 4.176 4.123 4.148 9,524 -0.03(-0.68%)
Feb 26, 2008 4.159 4.230 4.144 4.176 14,847 +0.06(+1.47%)
Feb 25, 2008 4.141 4.241 4.116 4.116 18,769 -0.03(-0.69%)
Feb 22, 2008 4.044 4.194 4.044 4.144 24,652 -0.05(-1.11%)
Feb 21, 2008 4.248 4.255 4.152 4.191 24,091 +0.01(+0.34%)
Feb 20, 2008 4.141 4.241 4.105 4.176 28,854 +0.03(+0.78%)
Feb 19, 2008 4.105 4.212 4.073 4.144 48,464 -0.02(-0.51%)
Feb 18, 2008 4.009 4.176 3.998 4.166 0 +0.00(+0.00%)
Feb 15, 2008 4.009 4.176 3.998 4.166 44,822 +0.10(+2.46%)
Feb 14, 2008 3.987 4.073 3.987 4.066 12,326 +0.07(+1.88%)
Feb 13, 2008 3.962 4.027 3.955 3.991 5,042 +0.01(+0.27%)
Feb 12, 2008 3.937 4.080 3.937 3.980 21,010 +0.00(+0.09%)
Feb 11, 2008 3.809 4.087 3.809 3.977 22,411 +0.15(+3.82%)
Feb 08, 2008 3.891 3.891 3.805 3.830 7,563 -0.04(-0.92%)
Feb 07, 2008 3.927 3.927 3.859 3.866 23,251 -0.02(-0.46%)
Feb 06, 2008 3.919 3.948 3.884 3.884 5,602 -0.04(-1.09%)
Feb 05, 2008 3.898 3.941 3.855 3.927 17,088 -0.09(-2.14%)
Feb 04, 2008 3.919 4.012 3.848 4.012 24,792 +0.16(+4.27%)
Feb 01, 2008 3.802 3.919 3.741 3.848 28,854 +0.05(+1.22%)
Jan 31, 2008 3.784 3.827 3.777 3.802 9,524 +0.08(+2.11%)
Jan 30, 2008 3.705 3.855 3.698 3.723 32,215 -0.01(-0.38%)
Jan 29, 2008 3.695 3.745 3.695 3.737 3,641 +0.08(+2.15%)
Jan 28, 2008 3.616 3.880 3.612 3.659 15,687 +0.02(+0.49%)
Jan 25, 2008 3.702 3.870 3.612 3.641 24,652 +0.00(+0.00%)
Jan 24, 2008 3.645 3.695 3.641 3.641 9,524 +0.01(+0.20%)
Jan 23, 2008 3.673 3.816 3.588 3.634 18,769 -0.06(-1.64%)
Jan 22, 2008 3.870 3.870 3.695 3.695 21,010 -0.21(-5.48%)
Jan 21, 2008 3.720 3.941 3.712 3.909 0 +0.00(+0.00%)
Jan 18, 2008 3.720 3.941 3.712 3.909 31,935 +0.17(+4.58%)
Jan 17, 2008 3.802 3.830 3.720 3.737 10,925 -0.08(-2.06%)
Jan 16, 2008 3.820 3.823 3.752 3.816 12,045 +0.05(+1.23%)
Jan 15, 2008 3.798 3.834 3.748 3.770 5,602 -0.07(-1.77%)
Jan 14, 2008 3.730 3.837 3.730 3.837 7,283 +0.10(+2.77%)
Jan 11, 2008 3.894 3.894 3.720 3.734 21,850 +0.01(+0.29%)
Jan 10, 2008 3.984 4.062 3.723 3.723 18,209 -0.27(-6.88%)
Jan 09, 2008 3.884 4.105 3.884 3.998 48,183 +0.02(+0.45%)
Jan 08, 2008 3.777 3.994 3.480 3.980 249,883 +0.05(+1.36%)
Jan 07, 2008 4.023 4.023 3.909 3.927 24,652 -0.07(-1.87%)
Jan 04, 2008 4.162 4.191 3.848 4.002 62,751 -0.18(-4.35%)
Jan 03, 2008 4.159 4.248 4.159 4.184 33,336 +0.02(+0.60%)
Jan 02, 2008 4.323 4.337 4.159 4.159 34,737 -0.08(-1.85%)
Jan 01, 2008 4.273 4.273 4.159 4.237 0 +0.00(+0.00%)
Dec 31, 2007 4.273 4.273 4.159 4.237 18,629 +0.05(+1.19%)
Dec 28, 2007 4.209 4.280 4.176 4.187 5,882 -0.07(-1.76%)
Dec 27, 2007 4.276 4.276 4.159 4.262 5,882 +0.00(+0.08%)
Dec 26, 2007 4.162 4.284 4.159 4.259 23,531 +0.10(+2.40%)
Dec 24, 2007 4.169 4.189 4.159 4.159 6,163 +0.00(+0.00%)
Dec 21, 2007 4.184 4.262 4.159 4.159 20,169 -0.08(-1.85%)
Dec 20, 2007 4.194 4.237 4.191 4.237 6,443 +0.02(+0.51%)
Dec 19, 2007 4.137 4.216 4.027 4.216 29,974 +0.09(+2.07%)
Dec 18, 2007 4.098 4.130 4.087 4.130 2,241 +0.02(+0.43%)
Dec 17, 2007 3.880 4.169 3.880 4.112 19,329 -0.12(-2.78%)
Dec 14, 2007 4.069 4.244 4.069 4.230 9,804 +0.08(+1.89%)
Dec 13, 2007 4.201 4.201 4.152 4.152 14,287 -0.04(-0.94%)
Dec 12, 2007 4.219 4.291 4.159 4.191 32,215 -0.02(-0.42%)
Dec 11, 2007 4.130 4.219 4.059 4.209 31,095 -0.01(-0.25%)
Dec 10, 2007 4.198 4.219 4.162 4.219 9,244 +0.01(+0.34%)
Dec 07, 2007 4.176 4.205 4.134 4.205 11,205 +0.01(+0.17%)
Dec 06, 2007 4.119 4.198 4.069 4.198 29,974 +0.07(+1.82%)
Dec 05, 2007 4.069 4.130 4.066 4.123 42,300 +0.05(+1.32%)
Dec 04, 2007 4.052 4.069 4.052 4.069 17,368 +0.02(+0.53%)
Dec 03, 2007 3.980 4.048 3.966 4.048 16,248 +0.05(+1.25%)
Nov 30, 2007 3.944 3.998 3.944 3.998 15,127 +0.02(+0.54%)
Nov 29, 2007 3.873 4.248 3.859 3.977 20,450 +0.10(+2.67%)
Nov 28, 2007 3.909 4.009 3.791 3.873 41,180 -0.09(-2.16%)
Nov 27, 2007 3.845 3.959 3.795 3.959 12,045 +0.04(+1.00%)
Nov 26, 2007 3.934 3.934 3.787 3.919 60,229 -0.01(-0.36%)
Nov 23, 2007 3.898 3.991 3.880 3.934 16,528 +0.06(+1.47%)
Nov 21, 2007 3.795 3.905 3.795 3.877 27,453 +0.10(+2.55%)
Nov 20, 2007 3.820 3.866 3.780 3.780 20,169 -0.05(-1.21%)
Nov 19, 2007 3.705 3.837 3.705 3.827 26,613 +0.02(+0.66%)
Nov 16, 2007 3.709 3.937 3.709 3.802 24,372 +0.06(+1.62%)
Nov 15, 2007 3.762 3.762 3.702 3.741 100,009 -0.06(-1.60%)
Nov 14, 2007 3.766 3.891 3.752 3.802 23,251 +0.07(+1.91%)
Nov 13, 2007 3.919 3.919 3.591 3.730 94,406 +0.14(+3.77%)
Nov 12, 2007 3.659 3.684 3.573 3.595 114,576 -0.06(-1.76%)
Nov 09, 2007 3.748 3.764 3.391 3.659 84,882 -0.14(-3.57%)
Nov 08, 2007 3.705 3.795 3.695 3.795 24,932 +0.05(+1.24%)
Nov 07, 2007 3.852 3.873 3.730 3.748 40,620 -0.14(-3.58%)
Nov 06, 2007 3.919 3.927 3.887 3.887 35,577 -0.04(-0.91%)
Nov 05, 2007 3.927 4.009 3.909 3.923 50,144 +0.01(+0.27%)
Nov 02, 2007 3.955 4.009 3.912 3.912 59,669 +0.00(+0.09%)
Nov 01, 2007 3.927 3.927 3.909 3.909 42,300 -0.10(-2.49%)
Oct 31, 2007 4.005 4.009 3.937 4.009 27,173 +0.02(+0.45%)
Oct 30, 2007 3.905 3.998 3.891 3.991 19,049 +0.06(+1.64%)
Oct 29, 2007 3.927 3.927 3.909 3.927 13,166 +0.00(+0.00%)
Oct 26, 2007 3.919 3.927 3.820 3.927 6,163 +0.00(+0.00%)
Oct 25, 2007 3.891 3.980 3.891 3.927 154,916 +0.01(+0.18%)
Oct 24, 2007 3.944 3.944 3.919 3.919 27,453 -0.09(-2.23%)
Oct 23, 2007 3.959 4.009 3.927 4.009 12,606 +0.04(+0.90%)
Oct 22, 2007 3.948 4.009 3.948 3.973 17,648 +0.00(+0.00%)
Oct 19, 2007 3.909 4.030 3.827 3.973 79,559 +0.07(+1.83%)
Oct 18, 2007 3.909 3.977 3.891 3.902 23,251 +0.03(+0.74%)
Oct 17, 2007 3.852 3.891 3.784 3.873 35,017 -0.02(-0.46%)
Oct 16, 2007 3.880 3.927 3.880 3.891 32,776 -0.03(-0.85%)
Oct 15, 2007 3.870 3.944 3.845 3.924 10,084 +0.01(+0.19%)
Oct 12, 2007 3.919 3.927 3.917 3.917 4,202 -0.01(-0.25%)
Oct 11, 2007 3.959 4.005 3.919 3.927 52,385 -0.07(-1.70%)
Oct 10, 2007 3.916 4.005 3.916 3.994 20,169 +0.07(+1.91%)
Oct 09, 2007 3.927 3.927 3.837 3.919 34,176 +0.00(+0.09%)
Oct 08, 2007 3.937 3.998 3.891 3.916 15,967 -0.02(-0.54%)
Oct 05, 2007 3.877 3.937 3.866 3.937 53,226 +0.10(+2.60%)
Oct 04, 2007 3.795 3.845 3.745 3.837 60,790 +0.01(+0.26%)
Oct 03, 2007 3.748 3.828 3.730 3.828 65,832 +0.08(+2.12%)
Oct 02, 2007 3.691 3.784 3.691 3.748 87,683 +0.00(+0.00%)
Oct 01, 2007 3.659 3.748 3.659 3.748 21,850 +0.00(+0.00%)
Sep 28, 2007 3.737 3.748 3.730 3.748 20,730 +0.00(+0.00%)
Sep 27, 2007 3.748 3.748 3.727 3.748 52,946 +0.04(+1.09%)
Sep 26, 2007 3.748 3.748 3.698 3.708 98,048 -0.02(-0.61%)
Sep 25, 2007 3.748 3.748 3.712 3.731 43,421 -0.02(-0.56%)
Sep 24, 2007 3.923 3.923 3.748 3.752 103,371 -0.14(-3.58%)
Sep 21, 2007 3.927 3.927 3.891 3.891 146,792 -0.09(-2.24%)
Sep 20, 2007 3.927 4.005 3.919 3.980 19,889 +0.05(+1.18%)
Sep 19, 2007 3.919 3.977 3.919 3.934 26,893 -0.02(-0.63%)
Sep 18, 2007 3.880 3.969 3.880 3.959 42,861 +0.17(+4.62%)
Sep 17, 2007 3.741 3.802 3.741 3.784 78,999 +0.04(+1.15%)
Sep 14, 2007 3.739 3.820 3.739 3.741 78,999 +0.00(+0.10%)
Sep 13, 2007 3.755 3.816 3.723 3.737 115,417 -0.00(-0.10%)
Sep 12, 2007 3.745 3.755 3.677 3.741 37,818 +0.04(+1.16%)
Sep 11, 2007 3.745 3.748 3.670 3.698 93,566 -0.07(-1.89%)
Sep 10, 2007 3.787 3.845 3.670 3.770 24,091 +0.10(+2.72%)
Sep 07, 2007 3.780 3.780 3.588 3.670 101,410 -0.13(-3.47%)
Sep 06, 2007 3.845 3.873 3.759 3.802 104,491 -0.05(-1.39%)
Sep 05, 2007 3.891 3.891 3.809 3.855 194,696 -0.04(-0.92%)
Sep 04, 2007 3.998 3.998 3.766 3.891 43,981 +0.02(+0.46%)
Aug 31, 2007 3.927 3.966 3.862 3.873 26,893 -0.04(-0.91%)
Aug 30, 2007 3.944 4.023 3.837 3.909 24,932 -0.04(-1.08%)
Aug 29, 2007 3.855 3.952 3.787 3.952 20,169 +0.17(+4.63%)
Aug 28, 2007 3.766 3.855 3.748 3.777 158,558 +0.00(+0.00%)
Aug 27, 2007 3.780 4.016 3.777 3.777 46,783 -0.01(-0.19%)
Aug 24, 2007 3.745 3.852 3.730 3.784 76,477 +0.04(+0.95%)
Aug 23, 2007 3.712 3.748 3.712 3.748 31,655 -0.01(-0.38%)
Aug 22, 2007 3.741 3.762 3.684 3.762 49,584 +0.06(+1.64%)
Aug 21, 2007 3.695 3.845 3.591 3.702 106,172 -0.05(-1.33%)
Aug 20, 2007 3.677 3.759 3.591 3.752 236,717 +0.04(+0.96%)
Aug 17, 2007 3.691 3.780 3.677 3.716 84,601 +0.02(+0.68%)
Aug 16, 2007 3.748 3.748 3.570 3.691 57,708 -0.06(-1.52%)
Aug 15, 2007 3.923 3.923 3.727 3.748 123,821 -0.15(-3.85%)
Aug 14, 2007 3.927 3.998 3.884 3.898 54,346 +0.33(+9.20%)
Aug 13, 2007 3.566 3.570 3.498 3.570 9,804 +0.03(+0.81%)
Aug 10, 2007 3.570 3.659 3.509 3.541 7,003 -0.12(-3.22%)
Aug 09, 2007 3.588 3.659 3.588 3.659 7,563 -0.05(-1.44%)
Aug 08, 2007 3.495 3.712 3.495 3.712 4,482 +0.18(+5.16%)
Aug 07, 2007 3.588 3.659 3.530 3.530 5,042 -0.06(-1.59%)
Aug 06, 2007 3.677 3.677 3.588 3.588 7,003 +0.00(+0.10%)
Aug 03, 2007 3.630 3.641 3.584 3.584 4,482 -0.05(-1.38%)
Aug 02, 2007 3.712 3.748 3.634 3.634 11,485 -0.02(-0.68%)
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.