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 (%)
Nov 30, 2004 4.109 4.184 4.077 4.105 16,248 -0.03(-0.69%)
Nov 29, 2004 4.109 4.134 4.052 4.134 6,443 +0.07(+1.85%)
Nov 26, 2004 4.069 4.116 4.059 4.059 3,921 +0.01(+0.35%)
Nov 24, 2004 3.998 4.141 3.998 4.044 17,648 +0.05(+1.16%)
Nov 23, 2004 4.230 4.230 3.994 3.998 173,405 -0.20(-4.68%)
Nov 22, 2004 4.223 4.230 4.109 4.194 33,056 -0.03(-0.68%)
Nov 19, 2004 4.230 4.244 4.223 4.223 17,648 -0.02(-0.50%)
Nov 18, 2004 4.248 4.248 4.141 4.244 32,496 +0.03(+0.76%)
Nov 17, 2004 4.248 4.251 4.169 4.212 39,779 -0.04(-0.84%)
Nov 16, 2004 4.191 4.284 4.141 4.248 68,914 +0.12(+3.03%)
Nov 15, 2004 4.159 4.173 4.077 4.123 107,573 +0.09(+2.21%)
Nov 12, 2004 4.194 4.284 3.902 4.034 92,165 -0.12(-3.00%)
Nov 11, 2004 3.927 4.248 3.927 4.159 91,885 +0.27(+7.08%)
Nov 10, 2004 3.944 4.266 3.884 3.884 209,263 -0.08(-2.07%)
Nov 09, 2004 4.002 4.016 3.873 3.966 34,737 -0.09(-2.11%)
Nov 08, 2004 4.084 4.084 4.002 4.052 101,410 -0.04(-0.87%)
Nov 05, 2004 4.034 4.194 4.034 4.087 52,946 -0.05(-1.21%)
Nov 04, 2004 4.016 4.137 4.005 4.137 104,491 +0.12(+3.02%)
Nov 03, 2004 3.784 4.105 3.766 4.016 502,569 +0.27(+7.14%)
Nov 02, 2004 3.480 4.194 3.480 3.748 251,284 +0.51(+15.64%)
Nov 01, 2004 3.216 3.241 3.148 3.241 19,889 +0.06(+2.02%)
Oct 29, 2004 3.170 3.248 3.145 3.177 6,723 +0.01(+0.23%)
Oct 28, 2004 3.216 3.248 3.170 3.170 26,052 -0.08(-2.42%)
Oct 27, 2004 3.213 3.248 3.213 3.248 2,801 +0.04(+1.11%)
Oct 26, 2004 3.241 3.241 3.213 3.213 19,609 +0.00(+0.00%)
Oct 25, 2004 3.216 3.216 3.213 3.213 4,202 -0.03(-0.99%)
Oct 22, 2004 3.227 3.245 3.213 3.245 5,042 +0.03(+1.00%)
Oct 21, 2004 3.173 3.213 3.156 3.213 8,684 +0.04(+1.12%)
Oct 20, 2004 3.177 3.188 3.157 3.177 8,964 -0.01(-0.22%)
Oct 19, 2004 3.177 3.184 3.177 3.184 3,921 -0.01(-0.22%)
Oct 18, 2004 3.138 3.191 3.138 3.191 4,762 +0.08(+2.52%)
Oct 15, 2004 3.038 3.113 3.038 3.113 6,443 +0.06(+2.11%)
Oct 14, 2004 3.195 3.195 3.048 3.048 32,496 -0.17(-5.22%)
Oct 13, 2004 3.355 3.355 3.216 3.216 24,372 -0.17(-5.16%)
Oct 12, 2004 3.391 3.391 3.391 3.391 560 -0.02(-0.63%)
Oct 11, 2004 3.338 3.413 3.316 3.413 8,124 +0.11(+3.35%)
Oct 08, 2004 3.302 3.391 3.234 3.302 37,258 -0.04(-1.07%)
Oct 07, 2004 3.188 3.570 3.188 3.338 35,297 +0.14(+4.47%)
Oct 06, 2004 3.002 3.195 3.002 3.195 33,056 +0.17(+5.54%)
Oct 05, 2004 3.016 3.027 3.016 3.027 1,680 -0.02(-0.82%)
Oct 04, 2004 2.963 3.066 2.963 3.052 14,567 +0.07(+2.40%)
Oct 01, 2004 2.945 3.031 2.945 2.981 9,804 +0.03(+1.09%)
Sep 30, 2004 2.970 2.970 2.949 2.949 2,521 -0.01(-0.36%)
Sep 29, 2004 2.963 2.999 2.945 2.959 13,166 +0.01(+0.48%)
Sep 28, 2004 2.909 2.945 2.891 2.945 8,964 +0.05(+1.85%)
Sep 27, 2004 2.891 2.891 2.888 2.891 12,886 -0.02(-0.61%)
Sep 24, 2004 2.920 2.927 2.909 2.909 5,322 -0.01(-0.37%)
Sep 23, 2004 2.913 2.920 2.874 2.920 13,726 +0.01(+0.25%)
Sep 22, 2004 2.913 2.913 2.913 2.913 1,400 -0.01(-0.49%)
Sep 21, 2004 2.924 2.927 2.924 2.927 4,762 -0.00(-0.12%)
Sep 20, 2004 2.891 2.931 2.891 2.931 13,726 +0.02(+0.74%)
Sep 17, 2004 2.891 2.909 2.891 2.909 560 +0.04(+1.37%)
Sep 16, 2004 2.906 2.920 2.866 2.870 48,744 -0.02(-0.62%)
Sep 15, 2004 2.874 2.888 2.874 2.888 1,680 -0.00(-0.12%)
Sep 14, 2004 2.891 2.891 2.891 2.891 1,680 +0.01(+0.25%)
Sep 13, 2004 2.924 2.924 2.884 2.884 6,723 -0.01(-0.25%)
Sep 10, 2004 2.891 2.909 2.891 2.891 10,084 +0.01(+0.25%)
Sep 09, 2004 2.909 2.920 2.884 2.884 18,489 -0.04(-1.46%)
Sep 08, 2004 2.891 2.945 2.884 2.927 17,928 +0.04(+1.49%)
Sep 07, 2004 2.874 2.891 2.856 2.884 29,974 +0.01(+0.50%)
Sep 03, 2004 2.874 2.874 2.856 2.870 14,847 -0.00(-0.12%)
Sep 02, 2004 2.870 2.874 2.870 2.874 2,801 +0.01(+0.50%)
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.