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

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 8.697 8.761 8.268 8.281 539,778 -0.35(-4.08%)
Jan 28, 2005 8.668 8.767 8.500 8.633 317,199 +0.03(+0.37%)
Jan 27, 2005 8.329 8.665 8.291 8.602 420,973 +0.14(+1.71%)
Jan 26, 2005 8.007 8.480 8.007 8.457 432,910 +0.33(+4.07%)
Jan 25, 2005 7.981 8.201 7.871 8.126 678,577 -0.10(-1.27%)
Jan 24, 2005 8.028 8.283 7.842 8.230 1,117,898 +0.20(+2.53%)
Jan 21, 2005 7.972 8.575 7.972 8.028 1,793,438 +0.08(+1.06%)
Jan 20, 2005 9.321 9.321 7.703 7.943 1,940,786 -1.08(-12.00%)
Jan 19, 2005 9.245 9.286 8.842 9.026 436,341 -0.18(-1.94%)
Jan 18, 2005 9.118 9.236 8.990 9.205 491,167 +0.23(+2.62%)
Jan 14, 2005 9.036 9.141 8.877 8.970 449,674 -0.01(-0.06%)
Jan 13, 2005 9.074 9.199 8.842 8.976 286,298 -0.04(-0.48%)
Jan 12, 2005 8.555 9.068 8.555 9.019 392,575 +0.39(+4.47%)
Jan 11, 2005 8.544 8.683 8.323 8.633 404,830 +0.16(+1.88%)
Jan 10, 2005 8.645 8.784 8.288 8.474 541,400 -0.08(-0.88%)
Jan 07, 2005 8.645 8.816 7.987 8.549 469,774 -0.10(-1.11%)
Jan 06, 2005 8.590 8.831 8.570 8.645 208,583 -0.01(-0.07%)
Jan 05, 2005 8.538 8.813 8.349 8.651 458,874 -0.08(-0.86%)
Jan 04, 2005 9.526 9.709 8.668 8.726 1,105,391 -0.92(-9.53%)
Jan 03, 2005 9.726 9.781 9.494 9.645 233,320 -0.03(-0.27%)
Dec 31, 2004 9.521 9.941 9.500 9.671 221,219 +0.05(+0.54%)
Dec 30, 2004 9.857 9.947 9.610 9.619 336,199 -0.38(-3.77%)
Dec 29, 2004 9.999 10.14 9.935 9.996 185,576 -0.01(-0.06%)
Dec 28, 2004 10.07 10.29 9.976 10.00 473,024 +0.02(+0.17%)
Dec 27, 2004 10.07 10.13 9.958 9.984 201,443 -0.00(-0.03%)
Dec 23, 2004 9.892 10.06 9.892 9.987 297,796 +0.01(+0.15%)
Dec 22, 2004 9.689 9.999 9.425 9.973 350,686 +0.43(+4.56%)
Dec 21, 2004 9.225 9.700 9.152 9.538 306,764 +0.22(+2.32%)
Dec 20, 2004 9.886 9.886 9.193 9.322 462,446 -0.30(-3.09%)
Dec 17, 2004 9.671 10.06 9.581 9.619 525,454 -0.24(-2.44%)
Dec 16, 2004 10.16 10.17 9.674 9.859 542,241 -0.17(-1.71%)
Dec 15, 2004 9.651 10.06 9.451 10.03 947,198 +0.45(+4.69%)
Dec 14, 2004 8.906 9.842 8.886 9.581 1,770,219 +0.79(+9.00%)
Dec 13, 2004 8.799 8.978 8.770 8.790 630,775 -0.16(-1.81%)
Dec 10, 2004 9.138 9.257 8.870 8.952 478,543 -0.29(-3.17%)
Dec 09, 2004 8.735 9.303 8.735 9.245 415,304 +0.31(+3.47%)
Dec 08, 2004 8.810 9.234 8.274 8.935 1,026,303 -0.03(-0.29%)
Dec 07, 2004 9.173 9.410 8.918 8.961 613,298 -0.23(-2.46%)
Dec 06, 2004 9.280 9.492 9.022 9.187 588,693 -0.09(-1.00%)
Dec 03, 2004 9.286 9.448 9.176 9.280 616,518 -0.12(-1.26%)
Dec 02, 2004 9.239 9.634 9.010 9.399 524,994 +0.05(+0.56%)
Dec 01, 2004 8.912 9.422 8.825 9.347 639,744 +0.47(+5.32%)
Nov 30, 2004 9.190 9.413 8.732 8.874 877,520 -0.44(-4.70%)
Nov 29, 2004 9.422 9.755 9.022 9.312 1,127,715 +0.03(+0.34%)
Nov 26, 2004 8.825 9.332 8.720 9.280 646,182 +0.41(+4.64%)
Nov 24, 2004 8.259 8.976 8.117 8.868 1,495,648 +0.56(+6.77%)
Nov 23, 2004 7.891 8.407 7.848 8.306 759,322 +0.13(+1.60%)
Nov 22, 2004 7.654 8.230 7.610 8.175 1,347,325 +0.29(+3.71%)
Nov 19, 2004 8.199 8.280 7.865 7.883 818,651 -0.22(-2.66%)
Nov 18, 2004 8.062 8.596 7.822 8.098 3,585,280 +0.50(+6.58%)
Nov 17, 2004 7.253 7.654 7.248 7.598 703,672 +0.32(+4.34%)
Nov 16, 2004 7.320 7.514 7.227 7.282 323,551 -0.14(-1.95%)
Nov 15, 2004 7.204 7.746 7.120 7.427 516,946 +0.00(+0.00%)
Nov 12, 2004 7.106 7.503 6.650 7.427 285,378 +0.12(+1.59%)
Nov 11, 2004 6.778 7.378 6.697 7.311 554,889 +0.42(+6.05%)
Nov 10, 2004 6.442 6.958 6.398 6.894 347,467 +0.31(+4.67%)
Nov 09, 2004 6.497 6.685 6.471 6.587 212,941 -0.05(-0.74%)
Nov 08, 2004 6.801 6.839 6.636 6.636 233,637 -0.25(-3.62%)
Nov 05, 2004 6.720 6.975 6.668 6.885 188,795 +0.18(+2.72%)
Nov 04, 2004 6.656 6.795 6.656 6.703 283,308 -0.13(-1.95%)
Nov 03, 2004 6.436 7.048 6.363 6.836 620,197 +0.30(+4.57%)
Nov 02, 2004 6.233 6.537 6.219 6.537 349,076 +0.31(+4.98%)
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.