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 )

N/A 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, 2020 4.820 5.240 4.740 5.070 11,682 +0.20(+4.11%)
Jun 29, 2020 4.800 5.130 4.610 4.870 18,640 +0.09(+1.88%)
Jun 26, 2020 4.660 4.800 4.610 4.780 26,300 +0.06(+1.27%)
Jun 25, 2020 4.670 4.780 4.610 4.720 11,319 +0.02(+0.43%)
Jun 24, 2020 4.620 4.730 4.610 4.700 25,796 +0.03(+0.64%)
Jun 23, 2020 4.849 4.849 4.620 4.670 9,643 -0.11(-2.30%)
Jun 22, 2020 5.130 5.130 4.620 4.780 37,067 -0.30(-5.91%)
Jun 19, 2020 5.220 5.250 5.010 5.080 30,000 -0.12(-2.31%)
Jun 18, 2020 4.990 5.200 4.990 5.200 17,550 +0.26(+5.26%)
Jun 17, 2020 4.880 5.000 4.830 4.940 37,368 +0.03(+0.61%)
Jun 16, 2020 5.100 5.200 4.910 4.910 33,489 -0.16(-3.06%)
Jun 15, 2020 4.990 5.065 4.910 5.065 20,087 +0.08(+1.71%)
Jun 12, 2020 5.340 5.605 4.810 4.980 34,200 -0.32(-6.13%)
Jun 11, 2020 5.500 5.600 5.240 5.305 15,095 -0.33(-5.94%)
Jun 10, 2020 5.600 5.680 5.502 5.640 15,085 +0.06(+1.08%)
Jun 09, 2020 5.690 5.750 5.510 5.580 15,126 -0.16(-2.70%)
Jun 08, 2020 5.700 5.800 5.600 5.735 49,843 -0.00(-0.09%)
Jun 05, 2020 5.800 5.870 5.585 5.740 28,700 -0.04(-0.69%)
Jun 04, 2020 5.700 5.780 5.644 5.780 21,269 +0.10(+1.76%)
Jun 03, 2020 5.510 5.680 5.400 5.680 28,665 +0.28(+5.19%)
Jun 02, 2020 5.290 5.400 5.220 5.400 34,837 +0.21(+4.05%)
Jun 01, 2020 5.140 5.300 5.085 5.190 31,554 +0.05(+0.97%)
May 29, 2020 5.080 5.150 5.060 5.140 19,200 +0.09(+1.78%)
May 28, 2020 5.150 5.150 5.030 5.050 22,493 +0.00(+0.00%)
May 27, 2020 5.000 5.110 4.970 5.050 41,185 +0.06(+1.20%)
May 26, 2020 5.040 5.050 4.920 4.990 92,571 -0.01(-0.20%)
May 22, 2020 4.810 5.030 4.810 5.000 22,100 +0.14(+2.88%)
May 21, 2020 5.020 5.040 4.780 4.860 37,618 -0.16(-3.19%)
May 20, 2020 5.000 5.090 4.970 5.020 26,328 +0.05(+1.01%)
May 19, 2020 5.100 5.100 4.970 4.970 87,815 -0.05(-1.00%)
May 18, 2020 5.040 5.058 4.800 5.020 54,719 -0.18(-3.46%)
May 15, 2020 5.080 5.290 5.050 5.200 3,600 -0.04(-0.76%)
May 14, 2020 5.210 5.275 4.880 5.240 50,806 -0.19(-3.50%)
May 13, 2020 5.490 5.490 5.325 5.430 3,045 -0.05(-0.91%)
May 12, 2020 5.470 5.570 5.250 5.480 35,155 +0.01(+0.18%)
May 11, 2020 5.510 5.617 5.400 5.470 14,295 -0.04(-0.73%)
May 08, 2020 5.370 5.640 5.200 5.510 21,900 +0.13(+2.42%)
May 07, 2020 5.380 5.400 5.220 5.380 20,688 -0.01(-0.19%)
May 06, 2020 5.290 5.390 5.230 5.390 8,372 +0.18(+3.45%)
May 05, 2020 5.454 5.490 5.170 5.210 6,665 -0.01(-0.16%)
May 04, 2020 5.140 5.395 5.000 5.218 26,612 -0.31(-5.64%)
May 01, 2020 5.550 5.660 5.207 5.530 36,200 -0.16(-2.81%)
Apr 30, 2020 5.900 5.900 5.500 5.690 17,564 -0.03(-0.52%)
Apr 29, 2020 5.600 5.980 5.470 5.720 31,885 +0.14(+2.51%)
Apr 28, 2020 5.580 5.600 5.410 5.580 8,875 +0.00(+0.00%)
Apr 27, 2020 5.260 5.600 5.260 5.580 22,917 +0.37(+7.10%)
Apr 24, 2020 5.520 5.540 5.180 5.210 7,500 -0.14(-2.62%)
Apr 23, 2020 5.250 5.540 5.060 5.350 31,565 +0.15(+2.88%)
Apr 22, 2020 5.210 5.310 5.110 5.200 14,496 +0.07(+1.36%)
Apr 21, 2020 5.160 5.300 5.010 5.130 28,062 -0.12(-2.29%)
Apr 20, 2020 5.360 5.540 5.250 5.250 47,525 -0.07(-1.32%)
Apr 17, 2020 4.810 5.400 4.810 5.320 36,700 +0.33(+6.61%)
Apr 16, 2020 5.200 5.200 4.860 4.990 15,152 +0.07(+1.42%)
Apr 15, 2020 4.900 5.000 4.660 4.920 24,685 -0.04(-0.81%)
Apr 14, 2020 5.020 5.150 4.800 4.960 26,654 +0.16(+3.33%)
Apr 13, 2020 4.740 4.900 4.510 4.800 11,170 +0.16(+3.45%)
Apr 09, 2020 4.690 4.750 4.584 4.640 8,900 +0.11(+2.54%)
Apr 08, 2020 4.300 4.553 4.200 4.525 42,267 +0.23(+5.23%)
Apr 07, 2020 4.410 4.490 4.200 4.300 17,649 -0.10(-2.27%)
Apr 06, 2020 4.312 4.490 4.230 4.400 18,834 +0.29(+7.06%)
Apr 03, 2020 4.210 4.630 3.760 4.110 26,600 -0.04(-0.96%)
Apr 02, 2020 4.110 4.610 4.050 4.150 23,545 -0.11(-2.58%)
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.