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 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%)
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.