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 (%)
Feb 28, 2014 5.741 6.096 5.741 5.899 32,908 +0.20(+3.47%)
Feb 27, 2014 5.732 5.772 5.688 5.701 22,013 -0.01(-0.16%)
Feb 26, 2014 5.627 5.763 5.583 5.710 16,202 +0.14(+2.52%)
Feb 25, 2014 5.570 5.614 5.561 5.570 29,871 -0.01(-0.24%)
Feb 24, 2014 5.570 5.627 5.509 5.583 30,668 +0.07(+1.35%)
Feb 21, 2014 5.540 5.540 5.442 5.509 33,539 +0.00(+0.00%)
Feb 20, 2014 5.465 5.540 5.299 5.509 27,640 +0.02(+0.32%)
Feb 19, 2014 5.518 5.596 5.478 5.491 7,887 -0.04(-0.71%)
Feb 18, 2014 5.277 5.557 5.277 5.531 32,184 +0.24(+4.47%)
Feb 14, 2014 5.014 5.294 5.294 5.294 34,710 +0.15(+2.98%)
Feb 13, 2014 5.124 5.220 5.071 5.141 23,893 -0.02(-0.34%)
Feb 12, 2014 5.268 5.281 5.132 5.159 53,862 -0.07(-1.26%)
Feb 11, 2014 5.215 5.237 5.194 5.224 11,280 +0.04(+0.85%)
Feb 10, 2014 5.145 5.259 5.145 5.180 20,145 +0.05(+0.94%)
Feb 07, 2014 5.049 5.141 4.984 5.132 22,564 +0.04(+0.86%)
Feb 06, 2014 5.132 5.134 5.010 5.088 15,165 -0.03(-0.51%)
Feb 05, 2014 5.264 5.281 5.088 5.115 43,422 -0.12(-2.34%)
Feb 04, 2014 5.307 5.360 5.202 5.237 40,538 -0.03(-0.50%)
Feb 03, 2014 5.242 5.360 5.141 5.264 101,101 +0.04(+0.75%)
Jan 31, 2014 5.207 5.255 5.207 5.224 28,462 +0.00(+0.00%)
Jan 30, 2014 5.237 5.237 5.088 5.224 14,888 +0.02(+0.34%)
Jan 29, 2014 5.237 5.255 5.145 5.207 47,494 -0.02(-0.42%)
Jan 28, 2014 5.088 5.251 5.030 5.229 45,221 +0.21(+4.19%)
Jan 27, 2014 5.080 5.211 4.935 5.018 39,873 -0.03(-0.52%)
Jan 24, 2014 5.176 5.189 5.036 5.045 23,788 -0.14(-2.70%)
Jan 23, 2014 5.189 5.237 5.145 5.185 54,659 -0.03(-0.50%)
Jan 22, 2014 5.237 5.237 5.189 5.211 30,090 +0.06(+1.19%)
Jan 21, 2014 5.233 5.237 5.150 5.150 78,872 +0.03(+0.51%)
Jan 17, 2014 5.080 5.124 5.124 5.124 47,041 +0.05(+0.95%)
Jan 16, 2014 5.110 5.115 4.997 5.075 36,859 +0.04(+0.69%)
Jan 15, 2014 5.032 5.191 5.036 5.040 60,843 +0.01(+0.17%)
Jan 14, 2014 5.023 5.036 4.913 5.032 57,372 +0.02(+0.35%)
Jan 13, 2014 5.014 5.185 4.961 5.014 48,667 -0.06(-1.21%)
Jan 10, 2014 4.905 5.075 4.870 5.075 150,139 +0.18(+3.57%)
Jan 09, 2014 4.799 4.900 4.799 4.900 28,905 +0.08(+1.73%)
Jan 08, 2014 4.817 4.856 4.778 4.817 45,260 -0.03(-0.54%)
Jan 07, 2014 4.826 4.896 4.791 4.843 80,101 +0.06(+1.19%)
Jan 06, 2014 4.887 4.905 4.760 4.786 76,883 +0.07(+1.39%)
Jan 03, 2014 4.817 4.883 4.721 4.721 65,091 -0.13(-2.62%)
Jan 02, 2014 4.896 4.900 4.795 4.848 27,350 -0.03(-0.63%)
Dec 31, 2013 4.870 4.878 4.878 4.878 10,961 -0.02(-0.45%)
Dec 30, 2013 4.817 4.900 4.817 4.900 22,020 +0.07(+1.45%)
Dec 27, 2013 4.813 4.891 4.800 4.830 28,332 +0.02(+0.36%)
Dec 26, 2013 4.828 4.839 4.795 4.813 7,535 -0.03(-0.54%)
Dec 24, 2013 4.817 4.839 4.795 4.839 12,317 -0.00(-0.09%)
Dec 23, 2013 4.926 4.926 4.817 4.843 25,516 -0.11(-2.30%)
Dec 20, 2013 4.883 4.957 4.848 4.957 16,042 +0.06(+1.16%)
Dec 19, 2013 4.861 4.953 4.839 4.900 9,102 -0.01(-0.27%)
Dec 18, 2013 4.839 4.953 4.795 4.913 9,504 +0.07(+1.35%)
Dec 17, 2013 4.874 4.883 4.839 4.848 10,420 -0.05(-0.98%)
Dec 16, 2013 4.843 4.945 4.843 4.896 6,142 -0.01(-0.18%)
Dec 13, 2013 4.900 4.940 4.852 4.905 13,977 -0.01(-0.27%)
Dec 12, 2013 4.926 4.926 4.839 4.918 32,714 +0.04(+0.90%)
Dec 11, 2013 4.903 4.917 4.865 4.874 66,335 -0.03(-0.62%)
Dec 10, 2013 4.921 4.921 4.844 4.904 22,195 -0.01(-0.26%)
Dec 09, 2013 4.887 4.973 4.857 4.917 37,868 +0.06(+1.24%)
Dec 06, 2013 4.835 4.857 4.831 4.857 0 +0.03(+0.54%)
Dec 05, 2013 4.839 4.943 4.796 4.831 0 -0.01(-0.27%)
Dec 04, 2013 4.826 4.990 4.796 4.844 0 -0.06(-1.15%)
Dec 03, 2013 4.982 4.982 4.796 4.900 0 -0.06(-1.30%)
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.