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, 2019 1.662 1.685 1.622 1.622 4,709 -0.04(-2.41%)
May 30, 2019 1.657 1.662 1.617 1.662 14,295 +0.00(+0.00%)
May 29, 2019 1.657 1.662 1.657 1.662 5,903 +0.05(+2.84%)
May 28, 2019 1.588 1.617 1.588 1.617 17,561 +0.02(+1.44%)
May 24, 2019 1.640 1.648 1.565 1.594 16,746 -0.01(-0.71%)
May 23, 2019 1.582 1.605 1.582 1.605 1,852 +0.03(+2.19%)
May 22, 2019 1.628 1.657 1.571 1.571 26,394 -0.02(-1.44%)
May 21, 2019 1.605 1.640 1.590 1.594 5,381 -0.02(-1.07%)
May 20, 2019 1.586 1.651 1.563 1.611 6,039 +0.01(+0.72%)
May 17, 2019 1.554 1.605 1.554 1.599 5,756 +0.03(+1.83%)
May 16, 2019 1.657 1.661 1.565 1.571 5,951 -0.05(-2.84%)
May 15, 2019 1.576 1.617 1.576 1.617 10,871 -0.04(-2.29%)
May 14, 2019 1.657 1.657 1.634 1.655 1,882 -0.04(-2.16%)
May 13, 2019 1.691 1.691 1.691 301 +0.00(+0.00%)
May 10, 2019 1.628 1.708 1.628 1.691 3,314 +0.04(+2.36%)
May 09, 2019 1.611 1.652 1.611 1.652 5,993 -0.05(-3.08%)
May 08, 2019 1.658 1.729 1.658 1.705 1,957 -0.01(-0.55%)
May 07, 2019 1.659 1.714 1.659 1.714 865 +0.05(+3.29%)
May 06, 2019 1.605 1.737 1.576 1.659 73,260 +0.05(+3.38%)
May 03, 2019 1.582 1.605 1.582 1.605 4,535 +0.01(+0.54%)
May 02, 2019 1.582 1.628 1.576 1.597 28,891 -0.04(-2.28%)
May 01, 2019 1.632 1.634 1.632 1.634 1,747 -0.01(-0.35%)
Apr 30, 2019 1.582 1.645 1.582 1.640 17,910 +0.06(+3.62%)
Apr 29, 2019 1.571 1.588 1.571 1.582 7,621 -0.01(-0.36%)
Apr 26, 2019 1.611 1.616 1.582 1.588 71,696 -0.04(-2.41%)
Apr 25, 2019 1.654 1.662 1.622 1.627 10,756 +0.01(+0.66%)
Apr 24, 2019 1.582 1.657 1.582 1.617 22,227 +0.01(+0.71%)
Apr 23, 2019 1.605 1.662 1.605 1.605 7,645 +0.02(+1.45%)
Apr 22, 2019 1.617 1.617 1.554 1.582 23,696 -0.03(-1.72%)
Apr 18, 2019 1.605 1.651 1.605 1.610 21,805 -0.05(-2.82%)
Apr 17, 2019 1.582 1.737 1.582 1.657 3,185 -0.02(-0.99%)
Apr 16, 2019 1.627 1.674 1.627 1.673 4,596 -0.01(-0.38%)
Apr 15, 2019 1.731 1.731 1.640 1.680 11,380 -0.02(-1.35%)
Apr 12, 2019 1.685 1.703 1.677 1.703 12,559 +0.04(+2.41%)
Apr 11, 2019 1.628 1.708 1.628 1.662 23,722 -0.01(-0.68%)
Apr 10, 2019 1.645 1.748 1.645 1.674 50,787 +0.02(+1.04%)
Apr 09, 2019 1.504 1.684 1.504 1.657 5,774 -0.03(-2.03%)
Apr 08, 2019 1.605 1.691 1.554 1.691 12,088 +0.09(+5.39%)
Apr 05, 2019 1.502 1.651 1.502 1.605 33,318 +0.13(+8.91%)
Apr 04, 2019 1.502 1.502 1.473 1.473 2,641 -0.02(-1.53%)
Apr 03, 2019 1.496 1.496 1.476 1.496 29,705 -0.01(-0.38%)
Apr 02, 2019 1.496 1.502 1.458 1.502 7,671 +0.05(+3.56%)
Apr 01, 2019 1.502 1.502 1.433 1.450 23,148 -0.07(-4.53%)
Mar 29, 2019 1.531 1.554 1.519 1.519 1,221 +0.01(+0.38%)
Mar 28, 2019 1.513 1.548 1.513 1.513 1,665 +0.02(+1.15%)
Mar 27, 2019 1.525 1.533 1.490 1.496 6,077 -0.03(-1.92%)
Mar 26, 2019 1.567 1.567 1.525 1.525 4,430 -0.03(-1.80%)
Mar 25, 2019 1.490 1.554 1.490 1.554 9,337 -0.01(-0.73%)
Mar 22, 2019 1.565 1.584 1.565 1.565 7,675 +0.01(+0.74%)
Mar 21, 2019 1.576 1.582 1.554 1.554 22,129 -0.02(-1.45%)
Mar 20, 2019 1.565 1.579 1.565 1.576 12,968 -0.03(-1.79%)
Mar 19, 2019 1.576 1.605 1.576 1.605 4,158 +0.01(+0.72%)
Mar 18, 2019 1.611 1.611 1.576 1.594 8,722 +0.00(+0.04%)
Mar 15, 2019 1.592 1.599 1.576 1.593 18,142 -0.07(-4.17%)
Mar 14, 2019 1.680 1.680 1.559 1.662 26,754 +0.08(+4.88%)
Mar 13, 2019 1.597 1.597 1.565 1.585 6,820 -0.04(-2.28%)
Mar 12, 2019 1.594 1.622 1.571 1.622 2,171 +0.03(+1.79%)
Mar 11, 2019 1.594 1.622 1.594 1.594 20,829 +0.00(+0.00%)
Mar 08, 2019 1.508 1.651 1.508 1.594 30,572 -0.03(-1.75%)
Mar 07, 2019 1.594 1.736 1.457 1.622 131,606 +0.20(+14.00%)
Mar 06, 2019 1.520 1.520 1.423 1.423 3,651 -0.09(-6.19%)
Mar 05, 2019 1.514 1.548 1.485 1.517 6,720 +0.04(+2.50%)
Mar 04, 2019 1.525 1.543 1.480 1.480 32,361 +0.01(+0.78%)
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.