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 (%)
Mar 28, 2022 8.180 0 -0.71(-7.99%)
Mar 25, 2022 8.500 9.250 8.400 8.890 172,980 +0.33(+3.86%)
Mar 24, 2022 8.150 8.800 8.120 8.560 58,859 +0.61(+7.67%)
Mar 23, 2022 7.850 8.100 7.850 7.950 14,225 +0.02(+0.19%)
Mar 22, 2022 8.460 8.490 7.890 7.935 26,035 -0.21(-2.52%)
Mar 21, 2022 8.160 9.250 8.062 8.140 62,328 +6.04(+287.62%)
Mar 18, 2022 2.050 2.145 2.020 2.100 38,008 +0.06(+2.94%)
Mar 17, 2022 1.900 2.049 1.900 2.040 27,995 +0.09(+4.62%)
Mar 16, 2022 1.910 2.040 1.830 1.950 88,736 -0.02(-1.02%)
Mar 15, 2022 1.980 2.040 1.970 1.970 33,749 +0.01(+0.51%)
Mar 14, 2022 2.010 2.020 1.940 1.960 32,935 -0.05(-2.49%)
Mar 11, 2022 2.060 2.080 2.000 2.010 25,855 -0.08(-3.83%)
Mar 10, 2022 2.320 2.320 1.995 2.090 80,575 -0.22(-9.33%)
Mar 09, 2022 2.280 2.380 2.270 2.305 19,074 +0.03(+1.10%)
Mar 08, 2022 2.250 2.280 2.215 2.280 21,347 +0.03(+1.33%)
Mar 07, 2022 2.070 2.300 2.070 2.250 24,099 +0.14(+6.64%)
Mar 04, 2022 2.140 2.180 2.060 2.110 9,788 +0.01(+0.48%)
Mar 03, 2022 2.100 2.200 2.052 2.100 33,399 -0.07(-3.23%)
Mar 02, 2022 2.100 2.200 2.070 2.170 29,670 +0.13(+6.37%)
Mar 01, 2022 2.230 2.230 2.020 2.040 36,593 +0.00(+0.00%)
Feb 28, 2022 2.020 2.190 1.990 2.040 48,639 -0.01(-0.49%)
Feb 25, 2022 2.190 2.130 2.020 2.050 30,909 -0.09(-4.21%)
Feb 24, 2022 2.020 2.230 2.020 2.140 42,676 +0.08(+3.88%)
Feb 23, 2022 2.200 2.200 2.050 2.060 62,365 -0.04(-1.90%)
Feb 22, 2022 2.510 2.510 2.020 2.100 100,184 -0.43(-17.00%)
Feb 18, 2022 2.530 0 +0.02(+0.80%)
Feb 17, 2022 2.500 2.540 2.450 2.510 20,177 +0.06(+2.45%)
Feb 16, 2022 2.410 2.480 2.340 2.450 23,915 +0.05(+2.08%)
Feb 15, 2022 2.280 2.400 2.276 2.400 8,528 +0.08(+3.45%)
Feb 14, 2022 2.280 2.440 2.260 2.320 34,905 +0.06(+2.65%)
Feb 11, 2022 2.300 2.300 2.220 2.260 17,866 +0.01(+0.44%)
Feb 10, 2022 2.250 2.370 2.250 2.250 41,829 +0.04(+1.81%)
Feb 09, 2022 2.170 2.250 2.160 2.210 21,865 +0.02(+0.91%)
Feb 08, 2022 2.150 2.220 2.102 2.190 19,545 +0.04(+1.86%)
Feb 07, 2022 2.190 2.190 2.090 2.150 17,435 +0.05(+2.38%)
Feb 04, 2022 2.020 2.200 2.020 2.100 25,201 +0.04(+1.94%)
Feb 03, 2022 2.050 2.020 2.060 9,801 -0.04(-1.90%)
Feb 02, 2022 2.120 2.120 2.050 2.100 9,202 +0.01(+0.48%)
Feb 01, 2022 2.110 2.170 2.095 2.090 16,761 +0.03(+1.46%)
Jan 31, 2022 2.010 2.060 38,661 +0.10(+5.10%)
Jan 28, 2022 2.020 2.080 1.920 1.960 176,291 -0.06(-2.97%)
Jan 27, 2022 2.180 2.181 2.020 2.020 18,157 -0.09(-4.27%)
Jan 26, 2022 2.077 2.148 2.062 2.110 4,163 +0.05(+2.43%)
Jan 25, 2022 2.090 2.159 2.060 2.060 26,094 -0.10(-4.63%)
Jan 24, 2022 2.250 2.250 2.000 2.160 107,227 -0.07(-3.14%)
Jan 21, 2022 2.230 2.340 2.170 2.230 39,598 -0.04(-1.76%)
Jan 20, 2022 2.300 2.330 2.220 2.270 42,604 -0.05(-2.16%)
Jan 19, 2022 2.250 2.330 2.235 2.320 30,897 +0.06(+2.65%)
Jan 18, 2022 2.290 2.350 2.250 2.260 17,753 -0.08(-3.42%)
Jan 14, 2022 2.340 0 +0.06(+2.63%)
Jan 13, 2022 2.340 2.340 2.223 2.280 27,364 -0.01(-0.44%)
Jan 12, 2022 2.320 2.410 2.280 2.290 32,784 -0.05(-2.14%)
Jan 11, 2022 2.390 2.390 2.300 2.340 12,310 -0.02(-0.85%)
Jan 10, 2022 2.420 2.430 2.270 2.360 19,478 -0.11(-4.45%)
Jan 07, 2022 2.400 2.490 2.340 2.470 40,468 +0.03(+1.43%)
Jan 06, 2022 2.350 2.450 2.310 2.435 16,295 +0.11(+4.51%)
Jan 05, 2022 2.440 2.450 2.300 2.330 14,905 -0.06(-2.51%)
Jan 04, 2022 2.450 2.550 2.390 2.390 20,063 -0.06(-2.45%)
Jan 03, 2022 2.500 2.500 2.339 2.450 34,038 +0.05(+2.08%)
Dec 31, 2021 2.300 2.460 2.300 2.400 71,958 +0.07(+3.00%)
Dec 30, 2021 2.370 2.410 2.330 2.330 46,460 -0.05(-2.10%)
Dec 29, 2021 2.330 2.390 2.280 2.380 48,269 +0.04(+1.71%)
Dec 28, 2021 2.450 2.500 2.323 2.340 32,867 -0.17(-6.77%)
Dec 27, 2021 2.610 2.630 2.470 2.510 73,936 +0.04(+1.62%)
Dec 23, 2021 2.270 2.480 2.270 2.470 62,545 +0.19(+8.33%)
Dec 22, 2021 2.360 2.410 2.250 2.280 36,773 -0.04(-1.72%)
Dec 21, 2021 2.400 2.450 2.310 2.320 75,972 -0.02(-0.85%)
Dec 20, 2021 2.240 2.420 2.200 2.340 108,727 +0.03(+1.30%)
Dec 17, 2021 2.330 2.350 2.260 2.310 42,123 -0.06(-2.53%)
Dec 16, 2021 2.470 2.530 2.320 2.370 151,042 +0.01(+0.42%)
Dec 15, 2021 2.290 2.400 2.220 2.360 80,085 +0.05(+2.16%)
Dec 14, 2021 2.300 2.400 2.300 2.310 133,516 -0.07(-2.94%)
Dec 13, 2021 2.470 2.570 2.340 2.380 63,008 -0.12(-4.80%)
Dec 10, 2021 2.590 2.720 2.480 2.500 121,368 -0.16(-6.02%)
Dec 09, 2021 2.820 2.830 2.640 2.660 66,586 -0.02(-0.75%)
Dec 08, 2021 2.660 2.770 2.630 2.680 54,012 -0.02(-0.74%)
Dec 07, 2021 2.820 2.890 2.670 2.700 135,800 -0.11(-3.91%)
Dec 06, 2021 2.840 2.890 2.785 2.810 45,325 -0.06(-2.09%)
Dec 03, 2021 2.970 3.040 2.810 2.870 69,845 -0.12(-3.88%)
Dec 02, 2021 2.880 2.990 2.850 2.986 33,182 +0.09(+2.96%)
Dec 01, 2021 3.050 3.170 2.900 2.900 40,616 -0.14(-4.61%)
Nov 30, 2021 3.130 3.190 3.040 3.040 63,207 -0.13(-4.10%)
Nov 29, 2021 3.280 3.380 3.040 3.170 108,644 -0.04(-1.25%)
Nov 26, 2021 3.230 3.310 3.210 3.210 41,044 -0.07(-2.13%)
Nov 24, 2021 3.200 3.300 3.150 3.280 97,786 +0.05(+1.55%)
Nov 23, 2021 3.380 3.410 3.180 3.230 61,557 -0.17(-5.00%)
Nov 22, 2021 3.530 3.550 3.310 3.400 70,409 -0.13(-3.68%)
Nov 19, 2021 3.640 3.700 3.520 3.530 85,689 -0.11(-3.02%)
Nov 18, 2021 3.790 3.700 3.640 3.640 123,122 -0.17(-4.46%)
Nov 17, 2021 3.800 3.920 3.760 3.810 79,103 +0.00(+0.00%)
Nov 16, 2021 4.000 4.030 3.780 3.810 167,241 -0.19(-4.75%)
Nov 15, 2021 3.940 4.090 3.800 4.000 183,481 +0.17(+4.44%)
Nov 12, 2021 3.760 3.910 3.620 3.830 92,823 +0.12(+3.23%)
Nov 11, 2021 3.670 3.790 3.670 3.710 34,579 +0.01(+0.27%)
Nov 10, 2021 3.790 3.700 125,454 -0.12(-3.14%)
Nov 09, 2021 3.750 3.833 3.750 3.820 52,258 +0.00(+0.00%)
Nov 08, 2021 3.700 3.850 3.700 3.820 90,494 +0.12(+3.24%)
Nov 05, 2021 3.790 3.830 3.570 3.700 191,738 -0.12(-3.14%)
Nov 04, 2021 3.840 3.850 3.770 3.820 106,842 +0.02(+0.53%)
Nov 03, 2021 3.850 3.898 3.800 3.800 69,707 -0.07(-1.81%)
Nov 02, 2021 3.850 3.875 3.810 3.870 65,871 +0.02(+0.52%)
Nov 01, 2021 3.790 3.930 3.800 3.850 83,435 +0.05(+1.32%)
Oct 29, 2021 3.760 3.870 3.760 3.800 76,335 +0.06(+1.60%)
Oct 28, 2021 3.630 3.880 3.610 3.740 101,761 +0.08(+2.19%)
Oct 27, 2021 3.750 3.831 3.610 3.660 148,233 -0.10(-2.66%)
Oct 26, 2021 4.090 3.760 278,673 -0.40(-9.62%)
Oct 25, 2021 3.750 4.300 3.630 4.160 861,205 +0.40(+10.64%)
Oct 22, 2021 4.000 4.070 3.680 3.760 435,831 -0.27(-6.70%)
Oct 21, 2021 3.990 4.137 3.960 4.030 486,848 -0.05(-1.23%)
Oct 20, 2021 4.370 4.450 4.020 4.080 682,792 -0.31(-7.06%)
Oct 19, 2021 5.120 5.210 4.300 4.390 925,589 -0.73(-14.26%)
Oct 18, 2021 5.150 5.420 4.850 5.120 1,355,644 +0.18(+3.64%)
Oct 15, 2021 4.794 4.952 4.712 4.940 597,326 +0.21(+4.46%)
Oct 14, 2021 4.999 5.004 4.700 4.729 276,828 -0.25(-4.94%)
Oct 13, 2021 4.975 4.975 4.863 4.975 170,069 +0.05(+1.07%)
Oct 12, 2021 4.893 5.004 4.867 4.922 216,668 +0.06(+1.20%)
Oct 11, 2021 4.835 4.928 4.800 4.864 153,616 +0.08(+1.59%)
Oct 08, 2021 4.817 4.854 4.764 4.788 110,307 +0.01(+0.25%)
Oct 07, 2021 4.741 4.823 4.665 4.776 126,998 +0.06(+1.24%)
Oct 06, 2021 4.811 4.917 4.712 4.718 160,850 -0.05(-1.10%)
Oct 05, 2021 4.513 4.835 4.511 4.770 157,113 +0.08(+1.75%)
Oct 04, 2021 4.513 4.770 4.507 4.688 197,671 +0.15(+3.22%)
Oct 01, 2021 4.554 4.677 4.279 4.542 842,717 -0.52(-10.29%)
Sep 30, 2021 4.858 5.151 4.782 5.063 437,280 +0.12(+2.37%)
Sep 29, 2021 5.291 5.326 4.917 4.946 1,059,225 -0.48(-8.85%)
Sep 28, 2021 5.742 5.824 5.297 5.426 1,032,598 -0.28(-4.83%)
Sep 27, 2021 5.800 5.836 5.603 5.701 754,281 +0.01(+0.10%)
Sep 24, 2021 5.941 5.970 5.460 5.695 934,743 -0.22(-3.66%)
Sep 23, 2021 5.736 6.198 5.725 5.912 1,336,754 +0.21(+3.70%)
Sep 22, 2021 5.268 5.707 5.268 5.701 1,323,260 +0.26(+4.84%)
Sep 21, 2021 5.297 5.496 5.098 5.438 1,374,628 +0.32(+6.29%)
Sep 20, 2021 4.940 5.350 4.792 5.116 1,574,953 +0.26(+5.30%)
Sep 17, 2021 4.671 4.946 4.612 4.858 1,479,721 +0.19(+4.01%)
Sep 16, 2021 4.688 4.764 4.624 4.671 1,140,175 -0.07(-1.48%)
Sep 15, 2021 5.010 5.151 4.641 4.741 7,249,045 -0.77(-13.92%)
Sep 14, 2021 4.829 5.672 4.560 5.508 45,084,708 +1.53(+38.59%)
Sep 13, 2021 3.963 3.974 3.875 3.974 526,543 +0.05(+1.19%)
Sep 10, 2021 3.962 3.962 3.863 3.927 19,753 +0.01(+0.30%)
Sep 09, 2021 3.933 3.974 3.892 3.916 43,011 -0.01(-0.15%)
Sep 08, 2021 3.904 3.963 3.889 3.922 7,476 -0.02(-0.49%)
Sep 07, 2021 3.875 3.971 3.875 3.941 9,723 -0.04(-0.98%)
Sep 03, 2021 3.922 3.980 3.869 3.980 11,105 +0.01(+0.29%)
Sep 02, 2021 3.933 3.974 3.922 3.968 20,317 +0.01(+0.22%)
Sep 01, 2021 3.980 3.986 3.938 3.960 19,777 -0.02(-0.51%)
Aug 31, 2021 3.980 4.033 3.980 3.980 3,721 +0.00(+0.00%)
Aug 30, 2021 3.992 4.009 3.980 3.980 18,079 +0.05(+1.19%)
Aug 27, 2021 4.004 4.009 3.933 3.933 11,211 -0.06(-1.61%)
Aug 26, 2021 3.980 4.009 3.927 3.998 21,817 +0.06(+1.64%)
Aug 25, 2021 4.039 4.039 3.922 3.933 14,025 -0.06(-1.61%)
Aug 24, 2021 3.963 4.021 3.922 3.998 27,453 -0.02(-0.58%)
Aug 23, 2021 4.004 4.021 3.931 4.021 9,119 +0.09(+2.38%)
Aug 20, 2021 4.015 4.027 3.881 3.927 27,235 -0.13(-3.31%)
Aug 19, 2021 3.989 4.085 3.834 4.062 40,740 +0.08(+1.91%)
Aug 18, 2021 3.998 4.074 3.986 3.986 7,143 -0.02(-0.58%)
Aug 17, 2021 3.998 4.085 3.986 4.009 16,765 -0.07(-1.72%)
Aug 16, 2021 3.986 4.107 3.986 4.080 26,613 +0.09(+2.20%)
Aug 13, 2021 4.080 4.091 3.992 3.992 40,443 -0.08(-1.87%)
Aug 12, 2021 4.068 4.121 4.050 4.068 12,473 -0.04(-1.00%)
Aug 11, 2021 4.103 4.134 4.044 4.109 29,290 -0.02(-0.50%)
Aug 10, 2021 4.109 4.150 4.103 4.129 4,177 +0.03(+0.64%)
Aug 09, 2021 4.074 4.167 4.074 4.103 24,655 +0.00(+0.00%)
Aug 06, 2021 4.097 4.128 4.061 4.103 11,247 -0.02(-0.57%)
Aug 05, 2021 4.050 4.144 4.050 4.126 20,208 +0.07(+1.73%)
Aug 04, 2021 4.126 4.156 4.044 4.056 38,912 -0.06(-1.42%)
Aug 03, 2021 4.173 4.173 4.097 4.115 23,708 -0.07(-1.68%)
Aug 02, 2021 4.126 4.220 4.126 4.185 49,970 +0.06(+1.42%)
Jul 30, 2021 4.009 4.141 3.986 4.126 36,368 +0.11(+2.62%)
Jul 29, 2021 4.097 4.185 4.021 4.021 40,529 +0.03(+0.73%)
Jul 28, 2021 4.097 4.126 3.992 3.992 90,258 -0.09(-2.29%)
Jul 27, 2021 4.050 4.088 3.980 4.085 21,281 +0.02(+0.58%)
Jul 26, 2021 4.062 4.121 4.023 4.062 27,431 -0.01(-0.29%)
Jul 23, 2021 4.039 4.103 4.039 4.074 22,323 +0.00(+0.00%)
Jul 22, 2021 4.068 4.103 4.044 4.074 6,651 +0.02(+0.58%)
Jul 21, 2021 3.957 4.097 3.957 4.050 20,110 +0.04(+1.02%)
Jul 20, 2021 4.097 4.109 3.995 4.009 23,714 -0.04(-0.87%)
Jul 19, 2021 4.080 4.097 3.980 4.044 24,894 -0.02(-0.58%)
Jul 16, 2021 4.027 4.097 3.986 4.068 19,827 +0.08(+1.91%)
Jul 15, 2021 4.068 4.068 3.986 3.992 25,036 -0.11(-2.57%)
Jul 14, 2021 4.027 4.132 4.027 4.097 79,344 +0.11(+2.64%)
Jul 13, 2021 3.933 3.998 3.922 3.992 28,755 +0.05(+1.34%)
Jul 12, 2021 3.886 3.954 3.863 3.939 23,220 +0.05(+1.36%)
Jul 09, 2021 3.881 3.886 3.863 3.886 4,624 -0.03(-0.75%)
Jul 08, 2021 3.939 3.963 3.863 3.916 13,895 -0.03(-0.74%)
Jul 07, 2021 3.904 3.945 3.904 3.945 1,824 +0.02(+0.52%)
Jul 06, 2021 4.039 4.050 3.881 3.924 33,114 -0.08(-2.12%)
Jul 02, 2021 4.109 4.126 3.998 4.009 26,551 -0.09(-2.28%)
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.