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 (%)
Jan 31, 2020 3.659 3.746 3.543 3.572 113,116 -0.07(-1.91%)
Jan 30, 2020 3.578 3.746 3.572 3.642 95,288 +0.04(+1.13%)
Jan 29, 2020 3.549 3.706 3.543 3.601 105,908 +0.06(+1.64%)
Jan 28, 2020 3.497 3.549 3.494 3.543 27,754 +0.06(+1.84%)
Jan 27, 2020 3.380 3.537 3.375 3.479 73,427 -0.03(-0.99%)
Jan 24, 2020 3.543 3.543 3.386 3.514 91,078 +0.01(+0.33%)
Jan 23, 2020 3.549 3.566 3.444 3.502 64,469 -0.06(-1.63%)
Jan 22, 2020 3.549 3.810 3.504 3.560 106,536 -0.03(-0.81%)
Jan 21, 2020 3.793 3.850 3.531 3.589 164,808 -0.19(-4.92%)
Jan 17, 2020 3.781 3.891 3.775 3.775 102,270 +0.01(+0.15%)
Jan 16, 2020 3.665 3.833 3.665 3.769 161,822 +0.13(+3.51%)
Jan 15, 2020 3.514 3.671 3.502 3.642 101,123 +0.11(+3.13%)
Jan 14, 2020 3.578 3.630 3.531 3.531 97,392 -0.10(-2.72%)
Jan 13, 2020 3.688 3.688 3.491 3.630 194,802 -0.06(-1.57%)
Jan 10, 2020 3.833 3.851 3.630 3.688 143,247 -0.17(-4.37%)
Jan 09, 2020 3.851 3.955 3.810 3.857 178,123 +0.02(+0.61%)
Jan 08, 2020 3.659 3.857 3.653 3.833 153,114 +0.18(+4.82%)
Jan 07, 2020 3.589 3.659 3.537 3.657 92,096 +0.07(+2.05%)
Jan 06, 2020 3.572 3.630 3.502 3.584 153,219 -0.02(-0.64%)
Jan 03, 2020 3.589 3.653 3.549 3.607 124,135 -0.02(-0.64%)
Jan 02, 2020 3.595 3.653 3.491 3.630 135,115 +0.05(+1.30%)
Dec 31, 2019 3.578 3.642 3.508 3.584 130,506 +0.01(+0.16%)
Dec 30, 2019 3.671 3.671 3.369 3.578 327,560 -0.10(-2.69%)
Dec 27, 2019 3.903 3.926 3.549 3.677 318,690 -0.23(-5.94%)
Dec 26, 2019 3.822 3.996 3.816 3.909 137,215 +0.12(+3.06%)
Dec 24, 2019 3.857 3.938 3.746 3.793 99,515 -0.07(-1.80%)
Dec 23, 2019 3.996 4.054 3.746 3.862 321,183 -0.20(-4.86%)
Dec 20, 2019 3.961 4.060 3.810 4.060 301,817 +0.08(+2.04%)
Dec 19, 2019 3.839 4.162 3.758 3.979 388,662 +0.19(+5.06%)
Dec 18, 2019 4.182 4.182 3.677 3.787 659,268 -0.45(-10.69%)
Dec 17, 2019 4.461 4.542 4.211 4.240 438,571 -0.23(-5.07%)
Dec 16, 2019 5.547 5.547 3.842 4.466 2,026,868 -1.05(-18.97%)
Dec 13, 2019 5.378 5.750 5.373 5.512 363,971 +0.16(+3.04%)
Dec 12, 2019 5.187 5.512 5.120 5.349 354,286 +0.24(+4.66%)
Dec 11, 2019 5.100 5.261 5.030 5.111 468,324 +0.06(+1.26%)
Dec 10, 2019 4.746 5.140 4.711 5.047 456,523 +0.21(+4.31%)
Dec 09, 2019 4.601 4.984 4.549 4.839 625,830 +0.27(+5.83%)
Dec 06, 2019 4.532 4.723 4.462 4.572 289,906 +0.04(+0.90%)
Dec 05, 2019 4.508 4.636 4.352 4.532 208,858 -0.01(-0.13%)
Dec 04, 2019 4.613 4.630 4.411 4.537 209,628 -0.05(-1.14%)
Dec 03, 2019 4.636 4.752 4.566 4.590 369,801 +0.01(+0.13%)
Dec 02, 2019 4.491 4.613 4.369 4.584 549,852 +0.07(+1.54%)
Nov 29, 2019 4.230 4.537 3.912 4.514 447,283 +0.28(+6.71%)
Nov 27, 2019 4.584 4.590 4.132 4.230 412,253 -0.31(-6.89%)
Nov 26, 2019 4.520 4.630 4.501 4.543 344,494 +0.07(+1.55%)
Nov 25, 2019 4.045 4.503 4.045 4.474 339,250 +0.44(+10.92%)
Nov 22, 2019 3.836 4.114 3.807 4.033 165,660 +0.20(+5.29%)
Nov 21, 2019 4.167 4.254 3.651 3.830 342,286 -0.41(-9.58%)
Nov 20, 2019 4.143 4.288 4.074 4.236 132,682 +0.09(+2.10%)
Nov 19, 2019 4.317 4.340 4.114 4.149 207,545 -0.13(-3.11%)
Nov 18, 2019 4.346 4.346 4.126 4.282 217,055 +0.01(+0.14%)
Nov 15, 2019 4.230 4.317 4.056 4.277 186,195 +0.08(+1.79%)
Nov 14, 2019 3.993 4.311 3.941 4.201 193,707 +0.22(+5.53%)
Nov 13, 2019 4.311 4.416 3.651 3.981 430,082 -0.18(-4.32%)
Nov 12, 2019 4.056 4.317 4.056 4.161 350,324 +0.12(+2.87%)
Nov 11, 2019 3.894 4.196 3.867 4.045 330,053 +0.21(+5.60%)
Nov 08, 2019 3.628 3.970 3.577 3.830 199,655 +0.32(+9.08%)
Nov 07, 2019 3.639 3.825 3.483 3.512 168,742 +0.05(+1.34%)
Nov 06, 2019 3.558 3.946 3.408 3.465 152,614 +0.03(+0.84%)
Nov 05, 2019 3.616 3.668 3.396 3.436 221,648 -0.17(-4.66%)
Nov 04, 2019 3.709 4.042 3.564 3.604 629,674 -0.03(-0.80%)
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.