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

In-Touch Survey Sys (TSV: INX )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 2024 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 (%)
May 24, 2024 0.4000 282 +0.00(+0.00%)
May 23, 2024 0.4000 0.4000 0.4000 0.4000 19,000 -0.01(-2.44%)
May 21, 2024 0.4100 45 -0.02(-4.65%)
May 17, 2024 0.4300 0 +0.02(+6.17%)
May 16, 2024 0.4150 0.4150 0.4000 0.4050 6,500 -0.01(-2.41%)
May 15, 2024 0.4200 0.4200 0.4150 0.4150 2,000 +0.01(+3.75%)
May 14, 2024 0.4000 0.4000 0.4000 0.4000 2,000 -0.01(-3.61%)
May 13, 2024 0.4150 0.4150 0.4150 0.4150 6,500 +0.01(+3.75%)
May 08, 2024 0.4000 0 -0.03(-6.98%)
Apr 29, 2024 0.4300 0 +0.00(+0.00%)
Apr 26, 2024 0.4300 0.4300 0.4300 0.4300 4,916 -0.01(-2.27%)
Apr 25, 2024 0.4000 0.4400 0.4000 0.4400 15,000 +0.04(+10.00%)
Apr 24, 2024 0.4200 0.4200 0.4000 0.4000 82,500 +0.00(+0.00%)
Apr 15, 2024 0.4000 0 +0.00(+0.00%)
Apr 12, 2024 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Apr 11, 2024 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Apr 10, 2024 0.4100 0.4100 0.4100 0.4100 22,608 +0.00(+0.00%)
Apr 08, 2024 0.4100 192 -0.03(-6.82%)
Apr 05, 2024 0.4400 0.4400 0.4400 0.4400 49,500 +0.03(+7.32%)
Apr 04, 2024 0.4200 0.4200 0.4100 0.4100 12,500 -0.02(-4.65%)
Apr 02, 2024 0.4300 0 +0.02(+4.88%)
Apr 01, 2024 0.4400 0.4400 0.4050 0.4100 195,515 -0.03(-6.82%)
Mar 28, 2024 0.4400 0 +0.01(+2.33%)
Mar 27, 2024 0.4300 0.4300 0.4300 0.4300 1,500 -0.01(-1.15%)
Mar 26, 2024 0.4400 0.4400 0.4350 0.4350 16,500 +0.02(+3.57%)
Mar 22, 2024 0.4200 100 -0.01(-2.33%)
Mar 20, 2024 0.4300 5 +0.00(+0.00%)
Mar 19, 2024 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Mar 14, 2024 0.4300 0 +0.01(+2.38%)
Mar 11, 2024 0.4200 0 -0.01(-2.33%)
Mar 08, 2024 0.4300 0.4300 0.4300 0.4300 141,450 -0.01(-1.15%)
Mar 04, 2024 0.4350 0 +0.02(+3.57%)
Feb 29, 2024 0.4200 0 +0.00(+0.00%)
Feb 27, 2024 0.4200 0 +0.00(+0.00%)
Feb 21, 2024 0.4200 0 +0.00(+0.00%)
Feb 16, 2024 0.4200 0 +0.00(+0.00%)
Feb 13, 2024 0.4200 0 +0.00(+0.00%)
Feb 12, 2024 0.4200 0.4200 0.4200 0.4200 9,000 -0.01(-2.33%)
Feb 08, 2024 0.4300 0 -0.03(-5.49%)
Feb 02, 2024 0.4550 0 +0.03(+5.81%)
Feb 01, 2024 0.4300 0.4300 0.4300 0.4300 8,000 +0.01(+2.38%)
Jan 31, 2024 0.4200 0.4200 0.4200 0.4200 29,000 -0.01(-1.18%)
Jan 30, 2024 0.4250 0.4250 0.4250 0.4250 1,500 -0.01(-1.16%)
Jan 29, 2024 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Jan 26, 2024 0.4300 0.4300 0.4300 0.4300 10,510 +0.00(+0.00%)
Jan 25, 2024 0.4300 0.4300 0.4300 0.4300 22,000 +0.00(+0.00%)
Jan 24, 2024 0.4250 0.4300 0.4200 0.4300 27,500 +0.01(+2.38%)
Jan 22, 2024 0.4200 250 +0.00(+0.00%)
Jan 19, 2024 0.4250 0.4250 0.4200 0.4200 1,500 -0.01(-2.33%)
Jan 18, 2024 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Jan 17, 2024 0.4300 0.4300 0.4300 0.4300 8,000 +0.00(+0.00%)
Jan 16, 2024 0.4450 0.4450 0.4300 0.4300 17,700 -0.02(-4.44%)
Jan 15, 2024 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+1.12%)
Jan 12, 2024 0.4750 0.4750 0.4450 0.4450 13,321 -0.02(-3.26%)
Jan 11, 2024 0.4600 0.4600 0.4600 0.4600 1,745 +0.03(+5.75%)
Jan 10, 2024 0.4350 0.4350 0.4350 0.4350 3,600 -0.02(-3.33%)
Jan 09, 2024 0.4400 0.4500 0.4300 0.4500 45,000 +0.02(+3.45%)
Jan 05, 2024 0.4350 20 +0.01(+1.16%)
Jan 04, 2024 0.4300 0.4300 0.4300 0.4300 5,100 -0.02(-3.37%)
Jan 03, 2024 0.4450 0.4450 0.4450 0.4450 1,500 +0.02(+3.49%)
Dec 28, 2023 0.4300 0 -0.03(-6.52%)
Dec 27, 2023 0.4500 0.4600 0.4400 0.4600 8,088 +0.02(+4.55%)
Dec 21, 2023 0.4400 0 -0.01(-2.22%)
Dec 20, 2023 0.4500 0.4500 0.4500 0.4500 5,700 +0.01(+2.27%)
Dec 19, 2023 0.4150 0.4400 0.4150 0.4400 5,818 +0.04(+10.00%)
Dec 18, 2023 0.4150 0.4150 0.4000 0.4000 4,000 -0.03(-8.05%)
Dec 15, 2023 0.4350 0.4350 0.4350 0.4350 2,000 +0.03(+6.10%)
Dec 14, 2023 0.4100 0.4100 0.4100 0.4100 4,000 -0.01(-2.38%)
Dec 12, 2023 0.4200 0 +0.01(+2.44%)
Dec 11, 2023 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+1.23%)
Dec 08, 2023 0.4100 0.4100 0.4050 0.4050 7,000 -0.00(-1.22%)
Dec 07, 2023 0.4100 0.4100 0.4000 0.4100 46,000 +0.00(+0.00%)
Dec 06, 2023 0.4100 0.4100 0.4050 0.4100 6,200 +0.00(+1.23%)
Dec 05, 2023 0.4100 0.4100 0.4050 0.4050 9,000 -0.02(-5.81%)
Nov 30, 2023 0.4300 14 -0.04(-7.53%)
Nov 29, 2023 0.4650 0.4650 0.4650 0.4650 1,000 -0.01(-2.11%)
Nov 28, 2023 0.4600 0.4850 0.4550 0.4750 47,100 +0.04(+9.20%)
Nov 27, 2023 0.4750 0.4750 0.4200 0.4350 6,500 -0.01(-2.25%)
Nov 24, 2023 0.4350 0.4450 0.4350 0.4450 4,500 +0.04(+9.88%)
Nov 22, 2023 0.4050 0 +0.06(+17.39%)
Nov 20, 2023 0.3450 0 -0.01(-1.43%)
Nov 16, 2023 0.3500 0 -0.01(-2.78%)
Nov 15, 2023 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+2.86%)
Nov 13, 2023 0.3500 0 -0.01(-1.41%)
Nov 10, 2023 0.3400 0.3550 0.3400 0.3550 5,500 +0.01(+4.41%)
Nov 09, 2023 0.3500 0.3500 0.3400 0.3400 40,000 -0.02(-5.56%)
Nov 08, 2023 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Nov 07, 2023 0.3500 0.3600 0.3500 0.3600 54,500 +0.01(+2.86%)
Nov 03, 2023 0.3500 0 -0.02(-5.41%)
Nov 02, 2023 0.3650 0.3700 0.3650 0.3700 5,500 +0.01(+2.78%)
Oct 30, 2023 0.3600 0 +0.01(+1.41%)
Oct 27, 2023 0.3700 0.3700 0.3500 0.3550 13,000 -0.03(-6.58%)
Oct 26, 2023 0.3800 0.3800 0.3800 0.3800 17,500 +0.00(+0.00%)
Oct 25, 2023 0.3400 0.3800 0.3400 0.3800 47,900 +0.03(+8.57%)
Oct 24, 2023 0.3500 0.3500 0.3400 0.3500 18,000 +0.00(+0.00%)
Oct 20, 2023 0.3500 2 +0.01(+1.45%)
Oct 19, 2023 0.3600 0.3600 0.3450 0.3450 4,500 -0.02(-4.17%)
Oct 18, 2023 0.3600 0.3600 0.3600 0.3600 25,000 +0.00(+0.00%)
Oct 17, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Oct 13, 2023 0.3600 0 +0.01(+2.86%)
Oct 12, 2023 0.3600 0.3600 0.3500 0.3500 20,500 -0.01(-2.78%)
Oct 11, 2023 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Oct 06, 2023 0.3600 0 +0.00(+0.00%)
Oct 05, 2023 0.3650 0.3650 0.3500 0.3600 35,538 -0.02(-5.26%)
Oct 03, 2023 0.3800 0 -0.01(-1.30%)
Oct 02, 2023 0.3850 0.3850 0.3850 0.3850 8,188 +0.00(+0.00%)
Sep 28, 2023 0.3850 0 -0.01(-1.28%)
Sep 27, 2023 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+1.30%)
Sep 22, 2023 0.3850 0 -0.02(-3.75%)
Sep 18, 2023 0.4000 0 +0.03(+8.11%)
Sep 14, 2023 0.3700 0 -0.02(-5.13%)
Sep 13, 2023 0.3850 0.3900 0.3850 0.3900 3,500 +0.02(+5.41%)
Sep 12, 2023 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Sep 06, 2023 0.3700 0 -0.02(-3.90%)
Sep 01, 2023 0.3850 0 +0.02(+4.05%)
Aug 30, 2023 0.3700 0 -0.01(-1.33%)
Aug 29, 2023 0.3700 0.3750 0.3700 0.3750 12,175 +0.01(+1.35%)
Aug 28, 2023 0.3700 0.3700 0.3700 0.3700 6,500 -0.01(-1.33%)
Aug 25, 2023 0.3750 0.3750 0.3750 0.3750 19,200 +0.01(+2.74%)
Aug 24, 2023 0.3650 0.3650 0.3650 0.3650 500 -0.02(-3.95%)
Aug 21, 2023 0.3800 36 +0.00(+0.00%)
Aug 18, 2023 0.3850 0.3950 0.3800 0.3800 15,800 +0.05(+15.15%)
Aug 17, 2023 0.3400 0.3400 0.3300 0.3300 17,000 -0.01(-2.94%)
Aug 15, 2023 0.3400 4 +0.00(+0.00%)
Aug 14, 2023 0.3700 0.3700 0.3400 0.3400 4,400 +0.00(+0.00%)
Aug 08, 2023 0.3400 57 -0.00(-1.45%)
Aug 04, 2023 0.3450 0 +0.00(+1.47%)
Aug 03, 2023 0.3500 0.3500 0.3400 0.3400 25,000 -0.01(-4.23%)
Aug 02, 2023 0.3600 0.3600 0.3500 0.3550 27,000 -0.04(-10.13%)
Jul 26, 2023 0.3950 0 +0.05(+16.18%)
Jul 25, 2023 0.3500 0.3500 0.3400 0.3400 3,000 -0.05(-12.82%)
Jul 24, 2023 0.3450 0.3900 0.3450 0.3900 8,187 +0.05(+16.42%)
Jul 21, 2023 0.3400 0.3500 0.3350 0.3350 8,330 -0.01(-4.29%)
Jul 20, 2023 0.3450 0.3500 0.3450 0.3500 6,500 +0.01(+1.45%)
Jul 19, 2023 0.3550 0.3550 0.3450 0.3450 12,100 -0.02(-4.17%)
Jul 17, 2023 0.3600 0 +0.03(+9.09%)
Jul 14, 2023 0.3550 0.3550 0.3300 0.3300 14,000 -0.03(-8.33%)
Jul 13, 2023 0.3650 0.3650 0.3600 0.3600 8,500 -0.01(-1.37%)
Jul 12, 2023 0.3550 0.3700 0.3450 0.3650 11,000 +0.02(+7.35%)
Jul 07, 2023 0.3400 0 -0.01(-2.86%)
Jul 06, 2023 0.3550 0.3550 0.3500 0.3500 6,000 -0.01(-1.41%)
Jul 05, 2023 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+2.90%)
Jun 29, 2023 0.3450 0 +0.01(+4.55%)
Jun 27, 2023 0.3300 0 -0.02(-5.71%)
Jun 23, 2023 0.3500 100 +0.01(+2.94%)
Jun 22, 2023 0.3400 0.3400 0.3400 0.3400 17,900 -0.00(-1.45%)
Jun 21, 2023 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jun 20, 2023 0.3550 0.3550 0.3400 0.3400 11,071 -0.01(-2.86%)
Jun 19, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+2.94%)
Jun 16, 2023 0.3500 0.3500 0.3400 0.3400 38,000 +0.00(+0.00%)
Jun 15, 2023 0.3600 0.3600 0.3400 0.3400 11,500 +0.00(+0.00%)
Jun 14, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.02(+6.25%)
Jun 13, 2023 0.3600 0.3600 0.3200 0.3200 19,500 -0.03(-9.86%)
Jun 09, 2023 0.3550 0 -0.01(-2.74%)
Jun 08, 2023 0.3800 0.3800 0.3650 0.3650 19,250 -0.01(-2.67%)
Jun 07, 2023 0.3750 0.3750 0.3750 0.3750 5,001 +0.02(+4.17%)
Jun 06, 2023 0.3800 0.3800 0.3600 0.3600 9,500 +0.01(+2.86%)
Jun 05, 2023 0.3700 0.3700 0.3500 0.3500 31,510 -0.02(-5.41%)
Jun 02, 2023 0.3650 0.3800 0.3650 0.3700 21,545 +0.01(+2.78%)
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.