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 (%)
Dec 31, 2014 4.802 4.853 4.853 4.853 28,558 +0.08(+1.65%)
Dec 30, 2014 4.761 4.821 4.636 4.775 47,028 +0.01(+0.29%)
Dec 29, 2014 4.895 4.907 4.622 4.761 77,187 -0.16(-3.27%)
Dec 26, 2014 4.927 4.939 4.853 4.922 18,803 +0.06(+1.22%)
Dec 24, 2014 4.909 4.862 4.862 4.862 1,514 +0.03(+0.57%)
Dec 23, 2014 4.872 4.997 4.830 4.835 32,764 -0.02(-0.38%)
Dec 22, 2014 5.084 5.099 4.812 4.853 26,489 -0.18(-3.58%)
Dec 19, 2014 5.042 5.200 4.987 5.034 16,658 -0.10(-1.89%)
Dec 18, 2014 5.191 5.191 5.061 5.131 14,186 +0.05(+1.00%)
Dec 17, 2014 5.010 5.084 5.010 5.080 19,131 +0.06(+1.10%)
Dec 16, 2014 5.084 5.117 5.015 5.024 17,405 -0.03(-0.55%)
Dec 15, 2014 5.237 5.237 5.020 5.052 22,108 -0.20(-3.87%)
Dec 12, 2014 5.357 5.357 5.186 5.255 4,454 -0.06(-1.04%)
Dec 11, 2014 5.302 5.373 5.269 5.311 6,025 +0.01(+0.26%)
Dec 10, 2014 5.210 5.322 5.137 5.297 12,471 +0.08(+1.48%)
Dec 09, 2014 5.128 5.304 5.128 5.219 2,114 +0.02(+0.35%)
Dec 08, 2014 5.183 5.329 5.101 5.201 10,273 +0.02(+0.35%)
Dec 05, 2014 5.160 5.333 5.142 5.183 16,889 -0.01(-0.18%)
Dec 04, 2014 5.288 5.311 5.160 5.192 25,343 -0.05(-0.96%)
Dec 03, 2014 5.233 5.333 5.219 5.242 11,205 +0.03(+0.61%)
Dec 02, 2014 5.133 5.224 5.133 5.210 9,084 +0.05(+1.06%)
Dec 01, 2014 5.197 5.238 5.128 5.156 9,834 -0.07(-1.39%)
Nov 28, 2014 5.238 5.242 5.223 5.229 4,038 +0.03(+0.61%)
Nov 26, 2014 5.151 5.197 5.197 5.197 6,581 +0.07(+1.33%)
Nov 25, 2014 5.128 5.237 5.128 5.128 10,242 +0.03(+0.63%)
Nov 24, 2014 5.224 5.224 5.065 5.096 33,061 +0.04(+0.72%)
Nov 21, 2014 5.055 5.169 5.028 5.060 17,255 -0.11(-2.12%)
Nov 20, 2014 5.074 5.169 5.028 5.169 21,540 +0.08(+1.61%)
Nov 19, 2014 5.238 5.238 5.078 5.087 20,243 -0.10(-2.02%)
Nov 18, 2014 5.197 5.242 5.064 5.192 17,411 -0.01(-0.26%)
Nov 17, 2014 5.183 5.256 5.183 5.206 12,815 -0.04(-0.70%)
Nov 14, 2014 5.224 5.256 5.201 5.242 6,986 -0.01(-0.11%)
Nov 13, 2014 5.352 5.352 5.248 5.248 2,728 +0.00(+0.02%)
Nov 12, 2014 5.306 5.315 5.242 5.247 13,732 -0.12(-2.21%)
Nov 11, 2014 5.265 5.447 5.251 5.365 14,421 +0.12(+2.26%)
Nov 10, 2014 5.247 5.361 5.247 5.247 11,516 -0.13(-2.46%)
Nov 07, 2014 5.447 5.539 5.248 5.379 14,278 -0.13(-2.40%)
Nov 06, 2014 5.415 5.511 5.384 5.511 20,778 +0.12(+2.28%)
Nov 05, 2014 5.434 5.434 5.379 5.388 12,157 -0.09(-1.58%)
Nov 04, 2014 5.361 5.493 5.297 5.475 28,801 +0.05(+1.01%)
Nov 03, 2014 5.388 5.425 5.288 5.420 26,199 +0.03(+0.51%)
Oct 31, 2014 5.265 5.406 5.263 5.393 20,414 +0.12(+2.30%)
Oct 30, 2014 5.247 5.292 5.153 5.272 16,527 +0.01(+0.21%)
Oct 29, 2014 5.270 5.315 5.183 5.260 22,654 -0.04(-0.69%)
Oct 28, 2014 5.311 5.329 5.151 5.297 30,387 +0.04(+0.78%)
Oct 27, 2014 5.256 5.265 5.169 5.256 27,831 +0.10(+1.86%)
Oct 24, 2014 5.265 5.361 5.160 5.160 30,413 -0.15(-2.83%)
Oct 23, 2014 5.352 5.393 5.229 5.311 30,628 +0.12(+2.28%)
Oct 22, 2014 5.260 5.370 5.115 5.192 15,709 -0.06(-1.13%)
Oct 21, 2014 5.101 5.251 5.010 5.251 34,858 +0.18(+3.50%)
Oct 20, 2014 4.992 5.074 4.973 5.074 17,150 +0.06(+1.18%)
Oct 17, 2014 5.142 5.142 4.978 5.014 28,720 -0.15(-2.91%)
Oct 16, 2014 4.969 5.169 4.969 5.165 32,596 +0.14(+2.81%)
Oct 15, 2014 4.969 5.110 4.969 5.023 21,283 +0.03(+0.64%)
Oct 14, 2014 4.919 5.033 4.859 4.992 15,375 +0.14(+2.82%)
Oct 13, 2014 4.837 4.928 4.786 4.855 25,407 +0.02(+0.38%)
Oct 10, 2014 4.982 5.023 4.837 4.837 21,608 -0.09(-1.80%)
Oct 09, 2014 5.115 5.115 4.905 4.925 31,030 +0.01(+0.23%)
Oct 08, 2014 4.905 5.046 4.887 4.914 27,118 +0.01(+0.28%)
Oct 07, 2014 4.955 4.973 4.796 4.900 10,521 -0.13(-2.54%)
Oct 06, 2014 5.183 5.197 5.028 5.028 20,993 -0.09(-1.78%)
Oct 03, 2014 5.124 5.215 5.051 5.119 32,793 -0.07(-1.32%)
Oct 02, 2014 4.987 5.188 4.883 5.188 43,347 +0.23(+4.74%)
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.