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 29, 2010 4.289 4.504 4.256 4.500 29,501 +0.31(+7.43%)
Oct 28, 2010 4.219 4.233 4.156 4.189 31,014 -0.04(-1.05%)
Oct 27, 2010 4.263 4.263 4.178 4.233 2,158 -0.06(-1.47%)
Oct 25, 2010 4.256 4.296 4.196 4.296 35,570 +0.03(+0.78%)
Oct 22, 2010 4.204 4.263 4.161 4.263 35,233 +0.00(+0.00%)
Oct 21, 2010 4.248 4.319 4.241 4.263 47,399 -0.01(-0.35%)
Oct 20, 2010 4.348 4.348 4.201 4.278 43,086 -0.06(-1.37%)
Oct 19, 2010 4.337 4.378 4.300 4.337 22,266 -0.01(-0.17%)
Oct 18, 2010 4.367 4.448 4.304 4.345 14,785 +0.04(+1.03%)
Oct 15, 2010 4.296 4.346 4.256 4.300 9,981 +0.06(+1.49%)
Oct 14, 2010 4.222 4.261 4.193 4.237 4,324 +0.01(+0.18%)
Oct 13, 2010 4.296 4.300 4.215 4.230 5,327 +0.06(+1.42%)
Oct 12, 2010 4.222 4.222 4.148 4.170 6,773 +0.00(+0.09%)
Oct 11, 2010 4.152 4.204 4.133 4.167 3,140 -0.03(-0.62%)
Oct 08, 2010 4.181 4.193 4.085 4.193 4,661 +0.00(+0.09%)
Oct 07, 2010 4.174 4.226 4.170 4.189 15,182 -0.01(-0.26%)
Oct 06, 2010 4.300 4.300 4.170 4.200 25,665 -0.11(-2.50%)
Oct 05, 2010 4.293 4.311 4.211 4.308 17,383 +0.12(+2.92%)
Oct 04, 2010 4.211 4.422 4.152 4.185 8,357 +0.02(+0.42%)
Oct 01, 2010 4.330 4.330 4.159 4.168 16,954 -0.05(-1.20%)
Sep 30, 2010 4.148 4.230 4.148 4.219 5,279 -0.01(-0.26%)
Sep 29, 2010 4.096 4.230 4.078 4.230 48,646 +0.15(+3.59%)
Sep 28, 2010 4.044 4.096 4.044 4.083 43,523 +0.02(+0.59%)
Sep 27, 2010 4.007 4.104 4.007 4.059 49,539 +0.03(+0.74%)
Sep 24, 2010 4.022 4.063 4.018 4.029 33,450 +0.04(+1.12%)
Sep 23, 2010 4.015 4.022 3.985 3.985 16,139 -0.01(-0.37%)
Sep 22, 2010 3.992 4.033 3.985 4.000 15,376 -0.04(-1.01%)
Sep 21, 2010 3.996 4.063 3.992 4.041 72,298 -0.01(-0.37%)
Sep 20, 2010 4.022 4.070 3.937 4.055 24,332 -0.00(-0.09%)
Sep 17, 2010 4.022 4.059 3.955 4.059 23,207 +0.03(+0.83%)
Sep 15, 2010 4.028 4.077 3.978 4.026 9,171 +0.02(+0.46%)
Sep 14, 2010 3.938 4.080 3.930 4.007 27,618 +0.05(+1.20%)
Sep 13, 2010 3.930 3.982 3.912 3.960 27,536 +0.02(+0.56%)
Sep 10, 2010 3.927 3.960 3.857 3.938 18,051 +0.05(+1.32%)
Sep 09, 2010 3.963 3.963 3.887 3.887 3,282 +0.03(+0.76%)
Sep 08, 2010 3.872 3.909 3.846 3.857 42,499 +0.02(+0.48%)
Sep 07, 2010 3.887 4.047 3.839 3.839 62,113 -0.11(-2.78%)
Sep 03, 2010 3.883 4.044 3.876 3.949 103,584 +0.01(+0.37%)
Sep 02, 2010 3.978 4.022 3.923 3.934 13,237 -0.08(-2.09%)
Sep 01, 2010 4.099 4.099 3.876 4.018 46,353 +0.03(+0.73%)
Aug 31, 2010 3.965 3.989 3.894 3.989 4,734 +0.07(+1.77%)
Aug 30, 2010 3.883 3.969 3.846 3.919 4,786 +0.06(+1.61%)
Aug 27, 2010 3.952 3.952 3.850 3.857 18,573 -0.09(-2.31%)
Aug 26, 2010 4.029 4.029 3.850 3.949 28,871 -0.07(-1.82%)
Aug 25, 2010 4.230 4.230 4.011 4.022 27,197 +0.11(+2.80%)
Aug 24, 2010 3.963 4.002 3.839 3.912 40,478 -0.13(-3.17%)
Aug 23, 2010 3.941 4.139 3.883 4.040 37,388 +0.12(+3.17%)
Aug 20, 2010 3.850 4.029 3.850 3.916 36,376 +0.04(+1.04%)
Aug 19, 2010 3.894 3.912 3.876 3.876 32,878 -0.09(-2.33%)
Aug 18, 2010 3.854 3.996 3.839 3.968 25,351 +0.13(+3.36%)
Aug 17, 2010 3.744 3.873 3.744 3.839 37,382 +0.08(+2.14%)
Aug 16, 2010 3.817 3.848 3.759 3.759 33,548 -0.03(-0.87%)
Aug 13, 2010 3.788 3.792 3.773 3.792 22,022 +0.01(+0.39%)
Aug 12, 2010 3.843 3.843 3.773 3.777 23,165 -0.08(-1.99%)
Aug 11, 2010 3.941 3.941 3.792 3.854 26,735 -0.11(-2.77%)
Aug 10, 2010 3.916 4.132 3.839 3.963 50,781 +0.27(+7.43%)
Aug 09, 2010 3.762 3.766 3.656 3.689 33,911 -0.04(-1.08%)
Aug 06, 2010 3.748 3.795 3.660 3.729 42,743 +0.03(+0.79%)
Aug 05, 2010 3.678 3.740 3.667 3.700 54,558 +0.01(+0.40%)
Aug 04, 2010 3.707 3.748 3.685 3.686 30,301 -0.04(-1.18%)
Aug 03, 2010 3.715 3.813 3.675 3.729 56,941 -0.01(-0.39%)
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.