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, 2004 2.838 2.866 2.838 2.859 5,322 -0.01(-0.37%)
Jun 29, 2004 2.856 2.874 2.856 2.870 7,563 +0.01(+0.37%)
Jun 28, 2004 2.834 2.870 2.834 2.859 4,202 +0.07(+2.56%)
Jun 25, 2004 2.788 2.788 2.788 2.788 2,801 -0.01(-0.51%)
Jun 24, 2004 2.788 2.802 2.788 2.802 3,081 +0.02(+0.64%)
Jun 23, 2004 2.784 2.820 2.745 2.784 19,609 +0.02(+0.77%)
Jun 22, 2004 2.763 2.766 2.738 2.763 7,843 +0.02(+0.78%)
Jun 21, 2004 2.784 2.784 2.741 2.741 14,006 -0.04(-1.54%)
Jun 18, 2004 2.802 2.838 2.784 2.784 19,609 -0.04(-1.39%)
Jun 17, 2004 2.824 2.824 2.824 2.824 280 -0.00(-0.13%)
Jun 16, 2004 2.827 2.827 2.827 2.827 280 +0.01(+0.25%)
Jun 15, 2004 2.877 2.877 2.820 2.820 35,577 -0.04(-1.25%)
Jun 14, 2004 2.856 2.856 2.852 2.856 5,602 -0.02(-0.62%)
Jun 10, 2004 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jun 09, 2004 2.874 2.874 2.874 2.874 280 -0.01(-0.49%)
Jun 08, 2004 2.856 2.888 2.856 2.888 4,202 +0.01(+0.50%)
Jun 07, 2004 2.802 2.874 2.802 2.874 8,684 +0.09(+3.07%)
Jun 04, 2004 2.802 2.802 2.788 2.788 7,563 -0.04(-1.26%)
Jun 03, 2004 2.838 2.838 2.820 2.824 5,882 -0.03(-1.13%)
Jun 02, 2004 2.856 2.856 2.856 2.856 8,404 -0.05(-1.84%)
Jun 01, 2004 2.856 2.909 2.841 2.909 12,326 +0.07(+2.52%)
May 28, 2004 2.838 2.838 2.820 2.838 3,361 -0.00(-0.13%)
May 27, 2004 2.945 2.945 2.841 2.841 4,482 -0.10(-3.52%)
May 26, 2004 2.924 2.981 2.909 2.945 31,655 +0.05(+1.85%)
May 25, 2004 2.820 2.891 2.820 2.891 5,602 +0.09(+3.18%)
May 24, 2004 2.820 2.820 2.802 2.802 2,521 -0.11(-3.68%)
May 21, 2004 2.963 2.963 2.909 2.909 2,241 -0.08(-2.74%)
May 20, 2004 2.820 2.991 2.820 2.991 41,460 +0.17(+6.08%)
May 19, 2004 2.756 2.820 2.734 2.820 2,521 +0.02(+0.64%)
May 18, 2004 2.774 2.802 2.774 2.802 1,120 +0.06(+2.21%)
May 17, 2004 2.774 2.774 2.741 2.741 3,081 +0.00(+0.00%)
May 14, 2004 2.741 2.741 2.741 2.741 0 +0.00(+0.00%)
May 13, 2004 2.802 2.802 2.741 2.741 3,921 -0.10(-3.40%)
May 12, 2004 2.856 2.856 2.752 2.838 32,496 -0.04(-1.36%)
May 11, 2004 2.856 2.909 2.856 2.877 9,244 +0.06(+2.03%)
May 10, 2004 2.820 2.820 2.749 2.820 3,641 -0.01(-0.50%)
May 07, 2004 2.788 2.834 2.766 2.834 16,528 +0.03(+1.15%)
May 06, 2004 2.874 2.874 2.770 2.802 26,052 -0.11(-3.92%)
May 05, 2004 3.123 3.123 2.906 2.916 23,251 -0.24(-7.68%)
May 04, 2004 3.177 3.177 3.145 3.159 5,042 -0.02(-0.67%)
May 03, 2004 3.170 3.181 3.166 3.181 8,964 +0.00(+0.11%)
Apr 30, 2004 3.234 3.234 3.177 3.177 10,365 -0.09(-2.73%)
Apr 29, 2004 3.266 3.266 3.266 3.266 0 +0.00(+0.00%)
Apr 28, 2004 3.248 3.298 3.248 3.266 5,322 +0.02(+0.55%)
Apr 27, 2004 3.241 3.284 3.209 3.248 21,850 +0.04(+1.11%)
Apr 26, 2004 3.159 3.213 3.159 3.213 7,563 +0.07(+2.39%)
Apr 23, 2004 3.141 3.141 3.106 3.138 20,730 -0.03(-0.90%)
Apr 22, 2004 3.163 3.184 3.141 3.166 12,886 +0.00(+0.11%)
Apr 21, 2004 3.184 3.184 3.163 3.163 1,120 -0.02(-0.67%)
Apr 20, 2004 3.216 3.216 3.184 3.184 16,528 -0.03(-0.89%)
Apr 19, 2004 3.213 3.213 3.184 3.213 40,339 +0.00(+0.00%)
Apr 16, 2004 3.159 3.213 3.159 3.213 14,006 +0.05(+1.69%)
Apr 15, 2004 3.127 3.159 3.088 3.159 28,294 +0.05(+1.72%)
Apr 14, 2004 3.131 3.159 3.052 3.106 50,144 -0.02(-0.80%)
Apr 13, 2004 3.184 3.184 3.106 3.131 8,964 -0.05(-1.68%)
Apr 12, 2004 3.159 3.213 3.159 3.184 9,524 +0.02(+0.56%)
Apr 08, 2004 3.131 3.177 3.106 3.166 14,006 +0.04(+1.14%)
Apr 07, 2004 3.134 3.177 3.131 3.131 6,443 -0.05(-1.46%)
Apr 06, 2004 3.131 3.177 3.131 3.177 7,563 +0.04(+1.14%)
Apr 05, 2004 3.134 3.141 3.131 3.141 6,723 +0.01(+0.34%)
Apr 02, 2004 3.116 3.141 3.088 3.131 15,967 +0.03(+0.92%)
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.