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, 2020 2.230 2.341 2.230 2.242 37,667 -0.01(-0.50%)
Sep 29, 2020 2.341 2.365 2.253 2.253 24,517 -0.09(-3.77%)
Sep 28, 2020 2.353 2.376 2.309 2.341 38,916 +0.03(+1.27%)
Sep 25, 2020 2.341 2.382 2.283 2.312 9,396 -0.02(-1.00%)
Sep 24, 2020 2.242 2.365 2.186 2.335 39,018 +0.09(+4.18%)
Sep 23, 2020 2.265 2.283 2.224 2.242 11,551 +0.02(+0.79%)
Sep 22, 2020 2.303 2.323 2.186 2.224 41,607 -0.10(-4.28%)
Sep 21, 2020 2.452 2.452 2.298 2.324 51,863 -0.09(-3.64%)
Sep 18, 2020 2.511 2.593 2.411 2.411 53,646 -0.11(-4.19%)
Sep 17, 2020 2.417 2.605 2.417 2.517 9,950 -0.04(-1.38%)
Sep 16, 2020 2.488 2.587 2.447 2.552 29,357 +0.07(+2.83%)
Sep 15, 2020 2.458 2.546 2.458 2.482 16,446 +0.04(+1.68%)
Sep 14, 2020 2.435 2.474 2.382 2.441 15,783 +0.05(+2.21%)
Sep 11, 2020 2.441 2.470 2.388 2.388 28,190 -0.01(-0.24%)
Sep 10, 2020 2.464 2.488 2.376 2.394 52,563 -0.06(-2.62%)
Sep 09, 2020 2.511 2.523 2.429 2.458 34,745 -0.06(-2.33%)
Sep 08, 2020 2.546 2.546 2.444 2.517 37,257 -0.03(-1.15%)
Sep 04, 2020 2.558 2.687 2.517 2.546 14,180 +0.00(+0.00%)
Sep 03, 2020 2.692 2.692 2.505 2.546 15,458 -0.14(-5.23%)
Sep 02, 2020 2.628 2.687 2.575 2.687 18,948 +0.11(+4.32%)
Sep 01, 2020 2.692 2.733 2.575 2.575 13,840 -0.16(-5.78%)
Aug 31, 2020 2.751 2.751 2.628 2.733 9,571 +0.04(+1.52%)
Aug 28, 2020 2.698 2.710 2.692 2.692 15,547 -0.01(-0.22%)
Aug 27, 2020 2.692 2.721 2.692 2.698 34,404 +0.12(+4.54%)
Aug 26, 2020 2.646 2.655 2.534 2.581 29,138 -0.11(-3.92%)
Aug 25, 2020 2.540 2.687 2.488 2.687 30,489 +0.19(+7.49%)
Aug 24, 2020 2.488 2.663 2.447 2.499 25,395 -0.05(-2.06%)
Aug 21, 2020 2.722 2.798 2.540 2.552 51,767 -0.14(-5.22%)
Aug 20, 2020 2.798 2.798 2.687 2.692 8,518 -0.04(-1.50%)
Aug 19, 2020 2.722 2.817 2.640 2.733 36,170 -0.02(-0.64%)
Aug 18, 2020 2.780 2.827 2.746 2.751 3,890 -0.04(-1.26%)
Aug 17, 2020 2.809 2.836 2.722 2.786 30,052 -0.02(-0.83%)
Aug 14, 2020 2.780 2.880 2.716 2.809 21,527 +0.09(+3.45%)
Aug 13, 2020 2.862 2.900 2.675 2.716 48,198 -0.21(-7.20%)
Aug 12, 2020 2.927 2.927 2.868 2.927 8,530 +0.03(+1.01%)
Aug 11, 2020 2.845 2.921 2.839 2.897 18,012 +0.01(+0.41%)
Aug 10, 2020 2.909 2.909 2.839 2.886 16,205 -0.02(-0.60%)
Aug 07, 2020 2.833 2.909 2.833 2.903 12,472 +0.05(+1.85%)
Aug 06, 2020 2.921 2.956 2.850 2.850 10,428 -0.07(-2.40%)
Aug 05, 2020 2.927 2.935 2.903 2.921 9,434 -0.02(-0.60%)
Aug 04, 2020 2.856 2.973 2.856 2.938 9,024 +0.07(+2.45%)
Aug 03, 2020 2.868 2.979 2.833 2.868 20,705 +0.03(+1.03%)
Jul 31, 2020 2.938 3.003 2.824 2.839 40,491 -0.10(-3.39%)
Jul 30, 2020 3.014 3.079 2.932 2.938 11,612 -0.13(-4.38%)
Jul 29, 2020 2.979 3.082 2.915 3.073 18,164 +0.15(+5.00%)
Jul 28, 2020 3.102 3.102 2.915 2.927 27,170 -0.12(-4.03%)
Jul 27, 2020 3.008 3.049 2.947 3.049 19,728 +0.11(+3.58%)
Jul 24, 2020 3.000 3.029 2.903 2.944 18,622 -0.02(-0.59%)
Jul 23, 2020 3.014 3.032 2.938 2.962 27,236 -0.06(-2.13%)
Jul 22, 2020 3.067 3.102 3.006 3.026 27,242 +0.00(+0.00%)
Jul 21, 2020 3.067 3.073 2.927 3.026 23,985 +0.01(+0.39%)
Jul 20, 2020 3.067 3.073 3.006 3.014 19,174 -0.06(-1.90%)
Jul 17, 2020 2.944 3.073 2.839 3.073 18,110 +0.23(+8.02%)
Jul 16, 2020 2.886 2.927 2.839 2.845 15,338 -0.04(-1.22%)
Jul 15, 2020 2.821 2.921 2.821 2.880 8,964 +0.00(+0.00%)
Jul 14, 2020 2.845 2.908 2.809 2.880 26,117 +0.00(+0.00%)
Jul 13, 2020 2.927 2.927 2.856 2.880 31,644 -0.03(-1.01%)
Jul 10, 2020 2.897 2.979 2.897 2.909 5,979 -0.04(-1.39%)
Jul 09, 2020 2.942 3.055 2.868 2.950 22,632 +0.02(+0.80%)
Jul 08, 2020 2.868 2.962 2.839 2.927 14,855 +0.06(+2.04%)
Jul 07, 2020 2.909 3.049 2.856 2.868 48,437 +0.04(+1.45%)
Jul 06, 2020 3.067 3.067 2.804 2.827 71,258 -0.12(-4.17%)
Jul 02, 2020 2.950 3.014 2.845 2.950 16,401 +0.11(+3.92%)
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.