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 (%)
Sep 30, 2008 3.573 3.927 3.570 3.919 48,573 +0.43(+12.21%)
Sep 29, 2008 3.894 3.898 3.493 3.493 92,434 -0.40(-10.23%)
Sep 26, 2008 3.841 4.012 3.712 3.891 10,597 +0.05(+1.40%)
Sep 25, 2008 3.834 3.837 3.820 3.837 6,754 +0.00(+0.00%)
Sep 24, 2008 3.677 3.837 3.677 3.837 6,843 +0.02(+0.47%)
Sep 23, 2008 3.823 3.823 3.820 3.820 5,014 +0.00(+0.00%)
Sep 22, 2008 3.894 3.909 3.820 3.820 19,195 -0.33(-7.92%)
Sep 19, 2008 3.659 4.148 3.641 4.148 157,824 +0.49(+13.48%)
Sep 18, 2008 3.598 3.655 3.480 3.655 5,742 +0.04(+1.09%)
Sep 17, 2008 3.484 3.666 3.480 3.616 22,273 +0.05(+1.30%)
Sep 16, 2008 3.570 3.584 3.484 3.570 32,151 -0.02(-0.50%)
Sep 15, 2008 3.555 3.588 3.555 3.588 8,964 -0.07(-2.05%)
Sep 12, 2008 3.641 3.667 3.641 3.662 11,765 +0.01(+0.39%)
Sep 11, 2008 3.645 3.659 3.645 3.648 2,095 -0.03(-0.87%)
Sep 10, 2008 3.723 3.723 3.680 3.680 3,353 -0.05(-1.40%)
Sep 09, 2008 3.695 3.791 3.695 3.732 4,132 -0.02(-0.42%)
Sep 08, 2008 3.677 3.798 3.677 3.748 3,557 +0.09(+2.34%)
Sep 05, 2008 3.684 3.689 3.623 3.662 6,829 -0.02(-0.58%)
Sep 04, 2008 3.588 3.698 3.588 3.684 1,120 -0.03(-0.86%)
Sep 03, 2008 3.627 3.716 3.627 3.716 2,521 +0.02(+0.48%)
Sep 02, 2008 3.677 3.716 3.570 3.698 39,334 -0.04(-1.14%)
Aug 29, 2008 3.745 3.802 3.741 3.741 14,287 -0.00(-0.10%)
Aug 28, 2008 3.745 3.745 3.745 3.745 560 -0.04(-0.94%)
Aug 27, 2008 3.702 3.802 3.702 3.780 6,163 +0.01(+0.36%)
Aug 26, 2008 3.795 3.798 3.764 3.767 7,042 +0.01(+0.40%)
Aug 25, 2008 3.791 3.791 3.752 3.752 6,079 -0.12(-3.04%)
Aug 22, 2008 3.716 3.870 3.716 3.870 16,049 +0.00(+0.00%)
Aug 20, 2008 3.748 3.870 3.870 3.870 24,091 +0.14(+3.73%)
Aug 19, 2008 3.598 3.730 3.598 3.730 10,919 +0.13(+3.67%)
Aug 18, 2008 3.595 3.607 3.595 3.598 22,789 +0.02(+0.60%)
Aug 15, 2008 3.573 3.580 3.573 3.577 18,679 -0.05(-1.47%)
Aug 14, 2008 3.473 3.673 3.473 3.630 19,192 +0.02(+0.69%)
Aug 13, 2008 3.555 3.659 3.516 3.605 15,074 +0.07(+2.02%)
Aug 12, 2008 3.534 3.534 3.445 3.534 55,876 +0.04(+1.23%)
Aug 11, 2008 3.555 3.577 3.430 3.491 6,440 -0.07(-2.10%)
Aug 08, 2008 3.591 3.659 3.477 3.566 35,219 -0.06(-1.67%)
Aug 07, 2008 3.670 3.748 3.595 3.627 18,999 -0.06(-1.55%)
Aug 06, 2008 3.720 3.720 3.684 3.684 33,566 -0.05(-1.34%)
Aug 05, 2008 3.716 3.734 3.712 3.734 4,692 -0.00(-0.10%)
Aug 04, 2008 3.748 3.748 3.698 3.737 35,336 -0.10(-2.51%)
Aug 01, 2008 3.827 3.834 3.827 3.834 840 +0.00(+0.09%)
Jul 31, 2008 3.759 3.830 3.759 3.830 3,921 -0.00(-0.09%)
Jul 30, 2008 3.748 3.834 3.748 3.834 4,490 +0.09(+2.48%)
Jul 29, 2008 3.741 3.834 3.680 3.741 74,432 -0.08(-2.06%)
Jul 28, 2008 3.820 3.820 3.798 3.820 6,443 -0.01(-0.28%)
Jul 25, 2008 3.898 3.898 3.784 3.830 8,687 -0.06(-1.56%)
Jul 24, 2008 3.909 3.923 3.837 3.891 6,443 -0.04(-0.91%)
Jul 23, 2008 3.855 3.927 3.855 3.927 4,809 +0.02(+0.64%)
Jul 22, 2008 3.913 3.923 3.784 3.902 9,715 -0.02(-0.64%)
Jul 21, 2008 3.912 3.927 3.795 3.927 11,552 +0.09(+2.42%)
Jul 18, 2008 3.880 3.880 3.788 3.834 1,960 +0.02(+0.47%)
Jul 17, 2008 3.805 3.816 3.802 3.816 5,695 +0.02(+0.66%)
Jul 16, 2008 3.784 3.820 3.784 3.791 7,715 -0.02(-0.65%)
Jul 15, 2008 3.855 3.855 3.784 3.816 5,381 -0.07(-1.93%)
Jul 14, 2008 3.891 3.891 3.891 3.891 280 +0.01(+0.28%)
Jul 11, 2008 3.802 3.909 3.720 3.880 9,804 +0.06(+1.59%)
Jul 10, 2008 3.909 3.909 3.820 3.820 3,776 -0.09(-2.19%)
Jul 09, 2008 3.909 3.909 3.905 3.905 840 +0.07(+1.77%)
Jul 08, 2008 3.891 3.941 3.784 3.837 8,300 -0.10(-2.63%)
Jul 07, 2008 3.941 3.944 3.865 3.941 7,283 +0.09(+2.22%)
Jul 04, 2008 3.837 3.855 3.837 3.855 7,563 +0.00(+0.00%)
Jul 03, 2008 3.837 3.855 3.837 3.855 7,563 -0.04(-0.92%)
Jul 02, 2008 3.902 4.016 3.855 3.891 4,762 +0.04(+1.11%)
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.