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 (%)
Mar 31, 2021 3.494 3.518 3.436 3.488 174,680 -0.03(-0.83%)
Mar 30, 2021 3.547 3.658 3.471 3.518 48,883 -0.01(-0.17%)
Mar 29, 2021 3.541 3.623 3.471 3.524 88,965 -0.01(-0.17%)
Mar 26, 2021 3.623 3.623 3.494 3.529 50,400 -0.09(-2.58%)
Mar 25, 2021 3.588 3.739 3.436 3.623 122,508 +0.09(+2.65%)
Mar 24, 2021 3.629 3.734 3.518 3.529 107,049 -0.04(-0.99%)
Mar 23, 2021 3.699 3.717 3.541 3.565 84,203 -0.15(-4.09%)
Mar 22, 2021 3.845 3.933 3.693 3.717 156,782 -0.13(-3.35%)
Mar 19, 2021 3.851 3.881 3.804 3.845 42,200 +0.02(+0.46%)
Mar 18, 2021 4.033 4.039 3.804 3.828 75,565 -0.21(-5.22%)
Mar 17, 2021 4.004 4.056 3.845 4.039 123,651 +0.00(+0.00%)
Mar 16, 2021 4.138 4.138 3.875 4.039 73,434 -0.06(-1.43%)
Mar 15, 2021 3.910 4.097 3.834 4.097 110,904 +0.15(+3.70%)
Mar 12, 2021 3.869 3.963 3.804 3.951 200,749 +0.01(+0.30%)
Mar 11, 2021 3.816 4.144 3.816 3.939 429,216 +0.11(+2.91%)
Mar 10, 2021 3.652 3.881 3.583 3.828 423,730 +0.26(+7.21%)
Mar 09, 2021 3.465 3.734 3.465 3.570 304,771 +0.06(+1.67%)
Mar 08, 2021 3.500 3.693 3.383 3.512 342,518 -0.01(-0.33%)
Mar 05, 2021 3.453 3.711 3.248 3.524 403,548 +0.04(+1.01%)
Mar 04, 2021 3.740 3.752 3.254 3.488 763,767 -0.26(-7.02%)
Mar 03, 2021 4.044 4.197 3.671 3.752 2,188,205 -0.49(-11.46%)
Mar 02, 2021 5.871 6.702 4.173 4.238 152,772,000 +1.11(+35.33%)
Mar 01, 2021 3.190 3.190 3.003 3.131 38,895 +0.03(+0.94%)
Feb 26, 2021 3.307 3.307 3.102 3.102 15,205 -0.21(-6.36%)
Feb 25, 2021 3.342 3.342 3.184 3.313 22,212 +0.02(+0.53%)
Feb 24, 2021 3.219 3.348 3.219 3.295 56,141 +0.03(+0.90%)
Feb 23, 2021 3.237 3.395 3.178 3.266 28,308 -0.13(-3.79%)
Feb 22, 2021 3.641 3.658 3.395 3.395 38,253 -0.23(-6.45%)
Feb 19, 2021 3.594 3.781 3.454 3.629 113,273 +0.06(+1.64%)
Feb 18, 2021 3.477 3.582 3.360 3.570 65,579 +0.12(+3.39%)
Feb 17, 2021 3.395 3.465 3.342 3.453 22,856 +0.06(+1.72%)
Feb 16, 2021 3.184 3.395 3.184 3.395 37,364 +0.23(+7.21%)
Feb 12, 2021 3.295 3.395 3.126 3.167 94,651 -0.09(-2.70%)
Feb 11, 2021 3.465 3.500 3.219 3.254 52,288 -0.26(-7.33%)
Feb 10, 2021 3.354 3.512 3.254 3.512 99,046 +0.15(+4.53%)
Feb 09, 2021 3.336 3.401 3.245 3.360 92,588 +0.03(+0.88%)
Feb 08, 2021 3.172 3.486 3.161 3.330 166,662 +0.15(+4.79%)
Feb 05, 2021 3.465 3.506 3.131 3.178 48,350 -0.23(-6.86%)
Feb 04, 2021 3.260 3.453 3.196 3.412 215,553 +0.26(+8.36%)
Feb 03, 2021 2.979 3.213 2.886 3.149 609,354 +0.18(+6.12%)
Feb 02, 2021 2.874 3.014 2.843 2.967 59,399 +0.14(+4.97%)
Feb 01, 2021 2.792 2.909 2.763 2.827 72,812 +0.07(+2.55%)
Jan 29, 2021 2.897 2.897 2.728 2.757 118,911 -0.08(-2.69%)
Jan 28, 2021 2.979 3.003 2.809 2.833 101,599 -0.18(-5.84%)
Jan 27, 2021 2.821 3.032 2.815 3.008 188,080 -0.03(-0.96%)
Jan 26, 2021 2.728 3.576 2.728 3.038 1,141,689 +0.28(+9.96%)
Jan 25, 2021 2.891 2.893 2.728 2.763 22,916 -0.07(-2.48%)
Jan 22, 2021 2.839 2.874 2.739 2.833 24,089 +0.04(+1.47%)
Jan 21, 2021 2.798 2.809 2.739 2.792 27,141 +0.07(+2.58%)
Jan 20, 2021 2.687 2.824 2.681 2.722 35,970 +0.02(+0.65%)
Jan 19, 2021 2.780 2.780 2.704 2.704 15,501 -0.08(-2.74%)
Jan 15, 2021 2.780 2.839 2.698 2.780 17,768 +0.02(+0.85%)
Jan 14, 2021 2.763 2.839 2.751 2.757 31,858 -0.02(-0.84%)
Jan 13, 2021 2.809 2.809 2.757 2.780 21,742 +0.01(+0.42%)
Jan 12, 2021 2.774 2.809 2.757 2.769 10,133 +0.01(+0.42%)
Jan 11, 2021 2.774 2.856 2.757 2.757 22,796 -0.01(-0.42%)
Jan 08, 2021 2.868 2.868 2.722 2.768 33,486 -0.03(-1.05%)
Jan 07, 2021 2.757 2.862 2.757 2.798 41,285 +0.06(+2.14%)
Jan 06, 2021 2.628 2.774 2.628 2.739 38,342 +0.12(+4.46%)
Jan 05, 2021 2.616 2.657 2.605 2.622 20,018 +0.05(+1.82%)
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.