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 (%)
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%)
Aug 01, 2007 3.659 3.659 3.612 3.659 16,528 +0.03(+0.79%)
Jul 31, 2007 3.695 3.712 3.630 3.630 16,248 -0.04(-1.07%)
Jul 30, 2007 3.748 3.812 3.648 3.670 64,992 -0.08(-2.10%)
Jul 27, 2007 3.720 3.748 3.720 3.748 2,241 -0.02(-0.47%)
Jul 26, 2007 3.787 3.787 3.766 3.766 33,056 -0.11(-2.94%)
Jul 25, 2007 3.944 3.944 3.845 3.880 8,404 -0.12(-2.95%)
Jul 24, 2007 4.087 4.102 3.998 3.998 23,531 -0.10(-2.52%)
Jul 23, 2007 3.934 4.102 3.934 4.102 19,049 +0.01(+0.36%)
Jul 20, 2007 3.927 4.109 3.927 4.087 15,967 +0.20(+5.13%)
Jul 19, 2007 3.755 3.887 3.752 3.887 81,240 +0.10(+2.74%)
Jul 18, 2007 3.816 3.848 3.780 3.784 18,769 -0.07(-1.94%)
Jul 17, 2007 3.977 3.977 3.834 3.859 15,687 -0.16(-3.91%)
Jul 16, 2007 4.069 4.069 3.952 4.016 17,648 -0.09(-2.17%)
Jul 13, 2007 4.034 4.105 3.998 4.105 14,847 +0.06(+1.59%)
Jul 12, 2007 4.077 4.112 4.041 4.041 4,762 -0.01(-0.26%)
Jul 11, 2007 4.052 4.084 4.052 4.052 3,361 -0.05(-1.30%)
Jul 10, 2007 4.044 4.105 4.044 4.105 560 +0.01(+0.17%)
Jul 09, 2007 4.069 4.098 4.044 4.098 1,120 -0.06(-1.37%)
Jul 06, 2007 4.119 4.159 4.119 4.155 2,801 +0.05(+1.13%)
Jul 05, 2007 4.019 4.123 4.016 4.109 2,801 +0.04(+0.97%)
Jul 03, 2007 4.034 4.109 4.034 4.069 15,407 +0.02(+0.62%)
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.