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 (%)
Oct 31, 2003 2.709 2.724 2.709 2.724 61,070 +0.08(+3.11%)
Oct 30, 2003 2.724 2.642 2.642 2.642 29,134 -0.08(-3.01%)
Oct 29, 2003 2.695 2.724 2.681 2.724 268,933 -0.05(-1.68%)
Oct 28, 2003 2.784 2.784 2.766 2.770 9,524 -0.01(-0.51%)
Oct 27, 2003 2.784 2.784 2.784 2.784 0 +0.00(+0.00%)
Oct 24, 2003 2.788 2.788 2.784 2.784 2,241 +0.00(+0.00%)
Oct 23, 2003 2.784 2.784 2.784 2.784 280 +0.00(+0.00%)
Oct 22, 2003 2.788 2.788 2.784 2.784 840 -0.05(-1.76%)
Oct 21, 2003 2.834 2.834 2.834 2.834 5,042 +0.05(+1.66%)
Oct 20, 2003 2.838 2.838 2.788 2.788 8,964 -0.02(-0.64%)
Oct 17, 2003 2.806 2.806 2.806 2.806 280 +0.02(+0.77%)
Oct 16, 2003 2.820 2.820 2.784 2.784 7,283 -0.02(-0.89%)
Oct 15, 2003 2.809 2.809 2.809 2.809 2,241 -0.02(-0.88%)
Oct 14, 2003 2.834 2.834 2.834 2.834 0 +0.00(+0.00%)
Oct 13, 2003 2.831 2.834 2.831 2.834 14,847 +0.01(+0.51%)
Oct 10, 2003 2.852 2.852 2.820 2.820 2,241 -0.02(-0.63%)
Oct 09, 2003 2.856 2.856 2.838 2.838 21,850 +0.01(+0.51%)
Oct 08, 2003 2.824 2.824 2.824 2.824 1,120 +0.00(+0.13%)
Oct 07, 2003 2.820 2.820 2.820 2.820 1,120 +0.02(+0.64%)
Oct 06, 2003 2.784 2.802 2.784 2.802 4,202 -0.02(-0.63%)
Oct 03, 2003 2.856 2.856 2.820 2.820 1,400 -0.00(-0.13%)
Oct 02, 2003 2.795 2.824 2.795 2.824 6,163 +0.04(+1.41%)
Oct 01, 2003 2.784 2.784 2.784 2.784 19,609 -0.06(-2.26%)
Sep 30, 2003 2.856 2.856 2.827 2.849 21,010 -0.01(-0.25%)
Sep 29, 2003 2.856 2.856 2.856 2.856 840 +0.00(+0.13%)
Sep 26, 2003 2.834 2.834 2.834 2.852 7,283 -0.02(-0.62%)
Sep 25, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Sep 24, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Sep 23, 2003 2.870 2.870 2.870 2.870 7,843 +0.03(+1.13%)
Sep 22, 2003 2.841 2.841 2.841 2.838 5,882 -0.02(-0.63%)
Sep 19, 2003 2.859 2.859 2.856 2.856 13,446 +0.01(+0.25%)
Sep 18, 2003 2.849 2.849 2.849 2.849 0 +0.00(+0.00%)
Sep 17, 2003 2.774 2.838 2.774 2.849 18,769 +0.06(+2.31%)
Sep 16, 2003 2.791 2.784 2.784 2.784 1,960 -0.04(-1.27%)
Sep 15, 2003 2.802 2.820 2.802 2.820 4,762 +0.02(+0.64%)
Sep 12, 2003 2.802 2.802 2.802 2.802 280 -0.02(-0.63%)
Sep 11, 2003 2.791 2.820 2.788 2.820 4,762 +0.00(+0.00%)
Sep 10, 2003 2.784 2.820 2.752 2.820 12,045 +0.00(+0.00%)
Sep 09, 2003 2.806 2.856 2.802 2.820 8,404 +0.00(+0.00%)
Sep 08, 2003 2.856 2.856 2.820 2.820 18,769 -0.04(-1.25%)
Sep 05, 2003 2.856 2.891 2.856 2.856 7,003 -0.02(-0.62%)
Sep 04, 2003 2.877 2.877 2.874 2.874 7,283 +0.01(+0.50%)
Sep 03, 2003 2.856 2.859 2.820 2.859 4,202 -0.02(-0.87%)
Sep 02, 2003 2.924 2.924 2.859 2.884 15,687 -0.00(-0.12%)
Aug 29, 2003 2.888 2.888 2.888 2.888 0 +0.00(+0.00%)
Aug 28, 2003 2.856 2.888 2.856 2.888 2,241 +0.01(+0.50%)
Aug 27, 2003 2.766 2.874 2.741 2.874 28,854 +0.08(+2.94%)
Aug 26, 2003 2.766 2.791 2.766 2.791 2,521 +0.05(+1.69%)
Aug 25, 2003 2.709 2.745 2.695 2.745 5,322 +0.01(+0.52%)
Aug 22, 2003 2.713 2.731 2.713 2.731 560 +0.02(+0.66%)
Aug 21, 2003 2.734 2.734 2.695 2.713 19,609 -0.02(-0.65%)
Aug 20, 2003 2.713 2.731 2.713 2.731 2,241 +0.00(+0.00%)
Aug 19, 2003 2.734 2.734 2.727 2.731 7,283 +0.00(+0.00%)
Aug 18, 2003 2.731 2.731 2.731 2.731 560 +0.02(+0.66%)
Aug 15, 2003 2.713 2.713 2.713 2.713 560 +0.00(+0.00%)
Aug 14, 2003 2.713 2.713 2.713 2.713 6,443 -0.02(-0.65%)
Aug 13, 2003 2.759 2.759 2.731 2.731 2,241 -0.01(-0.52%)
Aug 12, 2003 2.802 2.802 2.745 2.745 21,010 -0.06(-2.04%)
Aug 11, 2003 2.809 2.852 2.802 2.802 19,609 -0.02(-0.76%)
Aug 08, 2003 2.838 2.838 2.824 2.824 4,202 -0.04(-1.25%)
Aug 07, 2003 2.820 2.888 2.806 2.859 16,248 +0.04(+1.26%)
Aug 06, 2003 2.824 2.824 2.824 2.824 1,400 -0.02(-0.63%)
Aug 05, 2003 2.838 2.841 2.838 2.841 6,163 +0.00(+0.13%)
Aug 04, 2003 2.838 2.838 2.838 2.838 1,120 -0.02(-0.75%)
Aug 01, 2003 2.859 2.859 2.859 2.859 280 +0.00(+0.13%)
Jul 31, 2003 2.874 2.874 2.856 2.856 1,400 -0.06(-1.96%)
Jul 30, 2003 2.863 2.963 2.841 2.913 13,726 +0.00(+0.12%)
Jul 29, 2003 2.913 2.913 2.909 2.909 8,404 -0.04(-1.21%)
Jul 28, 2003 2.991 2.991 2.891 2.945 11,205 -0.05(-1.55%)
Jul 25, 2003 2.856 2.991 2.841 2.991 11,485 +0.10(+3.46%)
Jul 24, 2003 2.841 2.895 2.841 2.891 7,563 +0.04(+1.25%)
Jul 23, 2003 2.877 2.877 2.856 2.856 5,602 -0.07(-2.44%)
Jul 22, 2003 2.927 2.927 2.927 2.927 2,241 +0.02(+0.61%)
Jul 21, 2003 2.874 2.927 2.856 2.909 5,042 +0.02(+0.62%)
Jul 18, 2003 2.891 2.891 2.891 2.891 0 +0.00(+0.00%)
Jul 17, 2003 2.927 2.927 2.856 2.891 22,411 -0.04(-1.34%)
Jul 16, 2003 2.895 2.945 2.891 2.931 7,283 +0.00(+0.12%)
Jul 15, 2003 2.927 2.927 2.891 2.927 7,003 +0.00(+0.00%)
Jul 14, 2003 2.841 2.927 2.841 2.927 10,365 +0.05(+1.86%)
Jul 11, 2003 2.874 2.874 2.874 2.874 2,241 +0.02(+0.63%)
Jul 10, 2003 2.827 2.856 2.824 2.856 6,163 -0.00(-0.12%)
Jul 09, 2003 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Jul 08, 2003 2.859 2.859 2.859 2.859 0 +0.00(+0.00%)
Jul 07, 2003 2.820 2.859 2.820 2.859 2,521 -0.01(-0.50%)
Jul 03, 2003 2.874 2.874 2.874 2.874 0 +0.00(+0.00%)
Jul 02, 2003 2.891 2.891 2.813 2.874 10,365 +0.02(+0.63%)
Jul 01, 2003 2.838 2.856 2.838 2.856 12,326 +0.05(+1.91%)
Jun 30, 2003 2.802 2.802 2.802 2.802 0 +0.00(+0.00%)
Jun 27, 2003 2.788 2.802 2.766 2.802 9,804 +0.00(+0.13%)
Jun 26, 2003 2.791 2.799 2.784 2.799 3,081 +0.03(+1.16%)
Jun 25, 2003 2.745 2.766 2.745 2.766 5,322 +0.05(+1.97%)
Jun 24, 2003 2.709 2.731 2.709 2.713 7,843 +0.02(+0.66%)
Jun 23, 2003 2.681 2.695 2.659 2.695 1,960 +0.00(+0.00%)
Jun 20, 2003 2.642 2.766 2.642 2.695 36,418 +0.04(+1.48%)
Jun 19, 2003 2.624 2.677 2.624 2.656 29,694 +0.01(+0.54%)
Jun 18, 2003 2.695 2.713 2.609 2.642 68,353 -0.07(-2.63%)
Jun 17, 2003 2.820 2.820 2.713 2.713 24,652 -0.18(-6.17%)
Jun 16, 2003 2.838 2.891 2.838 2.891 5,322 +0.04(+1.25%)
Jun 13, 2003 2.891 2.891 2.856 2.856 5,602 -0.05(-1.84%)
Jun 12, 2003 2.909 2.909 2.891 2.909 59,109 +0.00(+0.00%)
Jun 11, 2003 2.909 2.924 2.909 2.909 36,137 -0.02(-0.61%)
Jun 10, 2003 2.909 2.927 2.906 2.927 7,563 +0.02(+0.61%)
Jun 09, 2003 2.945 2.945 2.909 2.909 24,932 -0.07(-2.40%)
Jun 06, 2003 2.963 2.981 2.945 2.981 34,737 +0.04(+1.21%)
Jun 05, 2003 2.888 2.945 2.888 2.945 19,609 +0.09(+3.12%)
Jun 04, 2003 2.820 2.856 2.820 2.856 14,006 +0.04(+1.39%)
Jun 03, 2003 2.774 2.816 2.774 2.816 4,762 +0.05(+1.81%)
Jun 02, 2003 2.713 2.802 2.713 2.766 34,176 +0.06(+2.38%)
May 30, 2003 2.699 2.702 2.699 2.702 5,602 +0.01(+0.26%)
May 29, 2003 2.695 2.695 2.695 2.695 280 +0.02(+0.67%)
May 28, 2003 2.645 2.677 2.645 2.677 7,003 +0.04(+1.35%)
May 27, 2003 2.642 2.645 2.606 2.642 11,485 +0.04(+1.37%)
May 23, 2003 2.606 2.606 2.606 2.606 1,400 -0.02(-0.68%)
May 22, 2003 2.606 2.642 2.574 2.624 15,967 +0.00(+0.00%)
May 21, 2003 2.642 2.642 2.624 2.624 6,723 -0.05(-2.00%)
May 20, 2003 2.677 2.677 2.677 2.677 280 +0.00(+0.00%)
May 19, 2003 2.681 2.749 2.663 2.677 25,212 -0.04(-1.32%)
May 16, 2003 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
May 15, 2003 2.734 2.734 2.713 2.713 3,921 -0.04(-1.30%)
May 14, 2003 2.749 2.749 2.749 2.749 2,521 +0.02(+0.65%)
May 13, 2003 2.759 2.759 2.731 2.731 7,283 +0.02(+0.66%)
May 12, 2003 2.731 2.781 2.713 2.713 27,733 +0.00(+0.00%)
May 09, 2003 2.695 2.713 2.684 2.713 11,765 +0.03(+1.20%)
May 08, 2003 2.681 2.681 2.677 2.681 4,482 +0.00(+0.13%)
May 07, 2003 2.659 2.677 2.656 2.677 9,244 +0.05(+1.90%)
May 06, 2003 2.534 2.627 2.531 2.627 36,978 +0.10(+3.81%)
May 05, 2003 2.552 2.556 2.531 2.531 43,981 -0.02(-0.84%)
May 02, 2003 2.531 2.552 2.499 2.552 7,283 +0.05(+2.14%)
May 01, 2003 2.642 2.642 2.481 2.499 58,549 -0.14(-5.41%)
Apr 30, 2003 2.656 2.659 2.642 2.642 7,563 -0.01(-0.54%)
Apr 29, 2003 2.645 2.674 2.642 2.656 11,765 +0.01(+0.54%)
Apr 28, 2003 2.642 2.663 2.642 2.642 9,244 -0.02(-0.80%)
Apr 25, 2003 2.659 2.677 2.659 2.663 27,733 -0.01(-0.40%)
Apr 24, 2003 2.695 2.695 2.659 2.674 5,602 -0.04(-1.32%)
Apr 23, 2003 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Apr 22, 2003 2.667 2.709 2.659 2.709 45,662 +0.04(+1.34%)
Apr 21, 2003 2.674 2.674 2.674 2.674 33,616 +0.03(+1.22%)
Apr 17, 2003 2.606 2.645 2.606 2.642 54,907 +0.02(+0.82%)
Apr 16, 2003 2.609 2.620 2.609 2.620 6,443 +0.00(+0.00%)
Apr 15, 2003 2.620 2.624 2.620 2.620 57,708 +0.01(+0.55%)
Apr 14, 2003 2.617 2.617 2.606 2.606 1,680 +0.01(+0.55%)
Apr 11, 2003 2.592 2.592 2.592 2.592 280 -0.01(-0.55%)
Apr 10, 2003 2.606 2.606 2.606 2.606 1,400 +0.00(+0.00%)
Apr 09, 2003 2.606 2.606 2.606 2.606 3,361 -0.02(-0.68%)
Apr 08, 2003 2.613 2.627 2.613 2.624 3,361 -0.02(-0.68%)
Apr 07, 2003 2.681 2.681 2.642 2.642 2,241 -0.03(-1.07%)
Apr 04, 2003 2.670 2.670 2.670 2.670 2,241 -0.00(-0.13%)
Apr 03, 2003 2.645 2.674 2.645 2.674 3,361 +0.03(+1.08%)
Apr 02, 2003 2.677 2.677 2.645 2.645 4,482 -0.03(-1.20%)
Apr 01, 2003 2.677 2.677 2.677 2.677 840 -0.04(-1.32%)
Mar 31, 2003 2.513 2.713 2.499 2.713 19,609 +0.20(+7.80%)
Mar 28, 2003 2.513 2.517 2.513 2.517 2,241 +0.01(+0.57%)
Mar 27, 2003 2.570 2.570 2.499 2.502 16,528 -0.07(-2.77%)
Mar 26, 2003 2.642 2.642 2.570 2.574 8,404 -0.07(-2.70%)
Mar 25, 2003 2.642 2.677 2.642 2.645 17,368 -0.01(-0.54%)
Mar 24, 2003 2.634 2.659 2.634 2.659 3,081 +0.02(+0.95%)
Mar 21, 2003 2.517 2.642 2.517 2.634 25,492 +0.15(+6.03%)
Mar 20, 2003 2.484 2.484 2.484 2.484 1,680 -0.01(-0.57%)
Mar 19, 2003 2.481 2.499 2.481 2.499 1,680 +0.02(+0.72%)
Mar 18, 2003 2.442 2.481 2.442 2.481 27,733 +0.07(+2.96%)
Mar 17, 2003 2.320 2.410 2.320 2.410 5,602 +0.07(+3.05%)
Mar 14, 2003 2.410 2.410 2.338 2.338 9,524 -0.11(-4.38%)
Mar 13, 2003 2.463 2.463 2.435 2.445 1,680 -0.02(-0.72%)
Mar 12, 2003 2.463 2.463 2.463 2.463 34,176 -0.04(-1.43%)
Mar 11, 2003 2.499 2.499 2.499 2.499 1,680 +0.00(+0.00%)
Mar 10, 2003 2.534 2.534 2.499 2.499 12,045 -0.05(-1.96%)
Mar 07, 2003 2.534 2.549 2.517 2.549 6,443 -0.00(-0.14%)
Mar 06, 2003 2.606 2.620 2.552 2.552 10,925 -0.08(-2.98%)
Mar 05, 2003 2.667 2.667 2.631 2.631 7,843 -0.04(-1.47%)
Mar 04, 2003 2.624 2.677 2.620 2.670 16,528 +0.08(+3.03%)
Mar 03, 2003 2.624 2.624 2.592 2.592 3,921 -0.06(-2.42%)
Feb 28, 2003 2.656 2.656 2.656 2.656 0 +0.00(+0.00%)
Feb 27, 2003 2.656 2.656 2.656 2.656 0 +0.00(+0.00%)
Feb 26, 2003 2.659 2.659 2.656 2.656 6,163 +0.02(+0.68%)
Feb 25, 2003 2.570 2.638 2.570 2.638 5,042 +0.03(+1.23%)
Feb 24, 2003 2.556 2.638 2.556 2.606 10,084 +0.04(+1.39%)
Feb 21, 2003 2.502 2.570 2.502 2.570 5,602 +0.07(+2.86%)
Feb 20, 2003 2.502 2.502 2.499 2.499 4,762 +0.00(+0.14%)
Feb 19, 2003 2.477 2.499 2.477 2.495 21,570 +0.05(+2.19%)
Feb 18, 2003 2.410 2.442 2.410 2.442 10,084 +0.07(+2.86%)
Feb 14, 2003 2.302 2.374 2.302 2.374 7,563 +0.06(+2.62%)
Feb 13, 2003 2.320 2.320 2.285 2.313 34,457 -0.04(-1.67%)
Feb 12, 2003 2.463 2.463 2.352 2.352 15,687 -0.11(-4.49%)
Feb 11, 2003 2.552 2.552 2.463 2.463 8,684 -0.11(-4.17%)
Feb 10, 2003 2.606 2.606 2.570 2.570 17,928 -0.07(-2.70%)
Feb 07, 2003 2.642 2.642 2.624 2.642 5,602 -0.04(-1.33%)
Feb 06, 2003 2.713 2.713 2.677 2.677 3,641 -0.04(-1.32%)
Feb 05, 2003 2.713 2.713 2.713 2.713 1,120 +0.00(+0.00%)
Feb 04, 2003 2.766 2.766 2.713 2.713 7,843 -0.05(-1.94%)
Feb 03, 2003 2.784 2.784 2.766 2.766 13,166 -0.02(-0.77%)
Jan 31, 2003 2.820 2.820 2.788 2.788 1,400 -0.03(-1.14%)
Jan 30, 2003 2.820 2.820 2.820 2.820 2,521 +0.00(+0.00%)
Jan 29, 2003 2.838 2.838 2.838 2.820 14,287 +0.01(+0.51%)
Jan 28, 2003 2.856 2.856 2.784 2.806 17,368 -0.05(-1.75%)
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.