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

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 20, 2021 6.440 6.440 6.440 0 +0.15(+2.38%)
Jul 19, 2021 6.305 6.380 6.138 6.290 30,148 -0.10(-1.56%)
Jul 16, 2021 6.350 6.530 6.200 6.390 43,137 +0.09(+1.43%)
Jul 15, 2021 6.380 6.389 6.140 6.300 43,781 -0.08(-1.25%)
Jul 14, 2021 6.670 6.690 6.310 6.380 41,933 -0.23(-3.48%)
Jul 13, 2021 6.720 6.748 6.590 6.610 43,985 -0.13(-1.93%)
Jul 12, 2021 6.730 6.890 6.660 6.740 33,658 -0.08(-1.10%)
Jul 09, 2021 6.600 6.930 6.540 6.815 67,196 +0.23(+3.41%)
Jul 08, 2021 6.500 6.620 6.150 6.590 83,848 -0.08(-1.20%)
Jul 07, 2021 6.830 6.830 6.620 6.670 39,626 -0.11(-1.62%)
Jul 06, 2021 6.680 6.810 6.625 6.780 36,887 +0.05(+0.74%)
Jul 02, 2021 6.700 6.810 6.630 6.730 27,985 +0.07(+1.05%)
Jul 01, 2021 6.770 6.900 6.620 6.660 60,558 -0.14(-2.06%)
Jun 30, 2021 6.870 6.880 6.670 6.800 71,318 +0.01(+0.15%)
Jun 29, 2021 6.870 6.970 6.750 6.790 96,816 -0.09(-1.31%)
Jun 28, 2021 6.930 6.960 6.840 6.880 49,604 -0.03(-0.43%)
Jun 25, 2021 6.870 6.961 6.800 6.910 52,917 +0.06(+0.88%)
Jun 24, 2021 6.880 6.980 6.780 6.850 86,448 +0.00(+0.00%)
Jun 23, 2021 6.790 6.890 6.700 6.850 76,316 +0.13(+1.93%)
Jun 22, 2021 6.730 6.810 6.600 6.720 70,442 -0.11(-1.61%)
Jun 21, 2021 6.900 7.000 6.630 6.830 82,617 +0.01(+0.15%)
Jun 18, 2021 6.980 7.000 6.740 6.820 116,841 -0.12(-1.73%)
Jun 17, 2021 6.910 7.100 6.910 6.940 61,937 +0.01(+0.14%)
Jun 16, 2021 7.000 7.060 6.850 6.930 80,640 -0.05(-0.72%)
Jun 15, 2021 7.060 7.170 6.820 6.980 97,628 -0.10(-1.41%)
Jun 14, 2021 7.310 7.340 7.000 7.080 156,076 -0.23(-3.15%)
Jun 11, 2021 7.100 7.490 7.060 7.310 152,305 +0.25(+3.54%)
Jun 10, 2021 6.900 7.180 6.840 7.060 138,036 +0.17(+2.47%)
Jun 09, 2021 7.250 7.280 6.880 6.890 277,652 -0.33(-4.57%)
Jun 08, 2021 8.230 8.310 7.210 7.220 736,412 -1.05(-12.70%)
Jun 07, 2021 8.620 9.360 8.040 8.270 832,073 -0.28(-3.27%)
Jun 04, 2021 8.290 8.740 8.140 8.550 460,615 +0.35(+4.27%)
Jun 03, 2021 7.850 8.470 7.770 8.200 323,361 +0.35(+4.46%)
Jun 02, 2021 8.100 8.530 7.760 7.850 441,798 -0.25(-3.09%)
Jun 01, 2021 7.970 8.190 7.830 8.100 140,103 +0.13(+1.63%)
May 28, 2021 8.420 8.620 7.800 7.970 202,788 -0.36(-4.32%)
May 27, 2021 8.500 8.790 8.130 8.330 377,597 -0.20(-2.34%)
May 26, 2021 7.670 8.690 7.650 8.530 827,670 +0.99(+13.13%)
May 25, 2021 7.200 7.850 7.100 7.540 296,214 +0.34(+4.72%)
May 24, 2021 7.110 7.500 7.030 7.200 166,608 +0.03(+0.42%)
May 21, 2021 7.430 7.749 7.019 7.170 263,474 -0.27(-3.63%)
May 20, 2021 7.610 7.850 7.300 7.440 486,777 -0.09(-1.20%)
May 19, 2021 6.940 7.690 6.880 7.530 553,433 +0.44(+6.21%)
May 18, 2021 6.860 7.450 6.710 7.090 343,609 +0.09(+1.29%)
May 17, 2021 7.300 7.500 6.550 7.000 409,238 -0.41(-5.53%)
May 14, 2021 6.450 7.600 6.450 7.410 701,157 +0.93(+14.35%)
May 13, 2021 6.900 7.120 6.260 6.480 668,674 -0.29(-4.28%)
May 12, 2021 7.330 7.960 6.700 6.770 1,115,720 -0.66(-8.88%)
May 11, 2021 6.860 8.450 6.760 7.430 3,669,636 +0.82(+12.41%)
May 10, 2021 7.250 7.680 6.610 6.610 778,804 -0.76(-10.31%)
May 07, 2021 7.930 8.590 7.260 7.370 1,022,801 -0.61(-7.64%)
May 06, 2021 8.492 8.955 7.497 7.980 1,710,175 -0.45(-5.37%)
May 05, 2021 7.566 10.94 7.517 8.433 15,036,710 -0.04(-0.47%)
May 04, 2021 7.842 8.719 6.955 8.473 7,068,228 -2.67(-23.96%)
May 03, 2021 5.970 11.41 5.645 11.14 39,187,764 +4.72(+73.47%)
Apr 30, 2021 5.576 6.423 5.261 6.423 45,613,656 +1.88(+41.43%)
Apr 29, 2021 4.561 4.561 4.502 4.542 1,045,746 +0.04(+0.88%)
Apr 28, 2021 4.451 4.532 4.451 4.502 2,537 +0.08(+1.78%)
Apr 27, 2021 4.394 4.423 4.315 4.423 17,016 +0.07(+1.58%)
Apr 26, 2021 4.335 4.423 4.266 4.355 22,628 +0.12(+2.79%)
Apr 23, 2021 4.374 4.423 4.236 4.236 13,906 -0.18(-4.02%)
Apr 22, 2021 4.345 4.423 4.325 4.414 27,166 +0.09(+2.05%)
Apr 21, 2021 4.315 4.414 4.286 4.325 12,391 +0.07(+1.62%)
Apr 20, 2021 4.335 4.404 4.236 4.256 11,905 -0.08(-1.82%)
Apr 19, 2021 4.384 4.404 4.335 4.335 10,416 -0.10(-2.22%)
Apr 16, 2021 4.345 4.433 4.197 4.433 15,936 +0.10(+2.27%)
Apr 15, 2021 4.502 4.502 4.276 4.335 10,122 -0.13(-2.87%)
Apr 14, 2021 4.453 4.629 4.453 4.463 5,014 -0.07(-1.52%)
Apr 13, 2021 4.492 4.532 4.364 4.532 13,711 +0.00(+0.00%)
Apr 12, 2021 4.581 4.581 4.443 4.532 5,452 -0.04(-0.86%)
Apr 09, 2021 4.650 4.798 4.542 4.571 4,364 -0.07(-1.49%)
Apr 08, 2021 4.778 4.778 4.630 4.640 8,047 -0.10(-2.08%)
Apr 07, 2021 4.818 4.818 4.650 4.739 7,126 +0.02(+0.38%)
Apr 06, 2021 4.650 4.728 4.630 4.721 5,917 +0.06(+1.31%)
Apr 05, 2021 4.670 4.814 4.565 4.660 9,163 -0.02(-0.42%)
Apr 01, 2021 4.453 4.680 4.443 4.680 10,150 +0.24(+5.32%)
Mar 31, 2021 4.483 4.532 4.443 4.443 7,791 +0.00(+0.00%)
Mar 30, 2021 4.542 4.719 4.443 4.443 17,608 -0.03(-0.66%)
Mar 29, 2021 4.463 4.542 4.404 4.473 6,721 +0.02(+0.44%)
Mar 26, 2021 4.591 4.611 4.433 4.453 2,436 +0.02(+0.44%)
Mar 25, 2021 4.345 4.453 4.288 4.433 7,637 +0.10(+2.27%)
Mar 24, 2021 4.680 4.680 4.335 4.335 15,683 -0.28(-5.98%)
Mar 23, 2021 4.680 4.926 4.581 4.611 22,161 -0.07(-1.47%)
Mar 22, 2021 4.847 4.847 4.680 4.680 9,041 -0.13(-2.66%)
Mar 19, 2021 4.837 4.837 4.683 4.808 6,496 +0.02(+0.41%)
Mar 18, 2021 4.778 4.887 4.729 4.788 12,635 +0.05(+1.04%)
Mar 17, 2021 4.640 4.877 4.611 4.739 18,770 +0.16(+3.44%)
Mar 16, 2021 4.542 4.749 4.483 4.581 34,332 +0.04(+0.87%)
Mar 15, 2021 4.355 4.571 4.335 4.542 12,564 +0.17(+3.83%)
Mar 12, 2021 4.345 4.483 4.295 4.374 38,672 -0.16(-3.48%)
Mar 11, 2021 4.414 4.552 4.335 4.532 33,845 +0.19(+4.31%)
Mar 10, 2021 4.256 4.473 4.256 4.345 15,330 +0.01(+0.23%)
Mar 09, 2021 4.276 4.463 4.207 4.335 16,320 +0.09(+2.09%)
Mar 08, 2021 4.355 4.423 4.207 4.246 16,180 -0.04(-0.92%)
Mar 05, 2021 4.305 4.414 4.004 4.286 55,116 -0.02(-0.46%)
Mar 04, 2021 4.542 4.552 4.148 4.305 53,479 -0.33(-7.02%)
Mar 03, 2021 4.699 4.827 4.542 4.630 10,749 -0.08(-1.67%)
Mar 02, 2021 4.857 4.877 4.685 4.709 21,512 -0.12(-2.45%)
Mar 01, 2021 4.561 4.995 4.512 4.827 60,847 +0.31(+6.75%)
Feb 26, 2021 4.729 4.729 4.286 4.522 52,680 -0.27(-5.56%)
Feb 25, 2021 5.113 5.118 4.788 4.788 27,086 -0.25(-4.89%)
Feb 24, 2021 4.749 5.162 4.749 5.034 29,175 +0.20(+4.07%)
Feb 23, 2021 5.093 5.241 4.768 4.837 46,780 -0.46(-8.74%)
Feb 22, 2021 5.645 5.645 5.221 5.300 45,710 -0.36(-6.43%)
Feb 19, 2021 5.872 6.010 5.635 5.665 37,251 -0.21(-3.52%)
Feb 18, 2021 6.069 6.268 5.704 5.872 102,074 -0.08(-1.32%)
Feb 17, 2021 5.271 6.073 5.271 5.951 316,677 +0.63(+11.85%)
Feb 16, 2021 5.044 5.330 5.025 5.320 43,322 +0.28(+5.47%)
Feb 12, 2021 5.074 5.138 5.044 5.044 19,285 -0.01(-0.19%)
Feb 11, 2021 5.034 5.172 5.024 5.054 19,359 +0.03(+0.59%)
Feb 10, 2021 5.182 5.190 5.024 5.024 56,111 -0.16(-3.04%)
Feb 09, 2021 5.113 5.379 5.044 5.182 51,135 +0.12(+2.33%)
Feb 08, 2021 5.123 5.123 4.995 5.064 32,609 +0.08(+1.58%)
Feb 05, 2021 4.926 5.074 4.827 4.985 77,548 +0.16(+3.27%)
Feb 04, 2021 4.758 4.995 4.754 4.827 131,601 +0.12(+2.51%)
Feb 03, 2021 4.630 4.739 4.552 4.709 70,223 +0.21(+4.60%)
Feb 02, 2021 4.355 4.532 4.355 4.502 68,291 +0.15(+3.39%)
Feb 01, 2021 4.355 4.394 4.226 4.355 37,720 -0.01(-0.23%)
Jan 29, 2021 4.295 4.433 4.295 4.364 27,812 +0.06(+1.37%)
Jan 28, 2021 4.295 4.463 4.286 4.305 34,701 +0.00(+0.00%)
Jan 27, 2021 4.443 4.492 4.276 4.305 41,018 -0.22(-4.79%)
Jan 26, 2021 4.552 4.601 4.483 4.522 28,084 -0.11(-2.34%)
Jan 25, 2021 4.689 4.783 4.443 4.630 36,681 -0.07(-1.47%)
Jan 22, 2021 4.473 4.818 4.443 4.699 88,409 +0.18(+3.92%)
Jan 21, 2021 4.502 4.522 4.335 4.522 66,895 +0.03(+0.66%)
Jan 20, 2021 4.571 4.591 4.414 4.492 38,818 -0.01(-0.22%)
Jan 19, 2021 4.532 4.630 4.433 4.502 51,215 +0.03(+0.66%)
Jan 15, 2021 4.468 4.670 4.443 4.473 119,063 +0.04(+0.89%)
Jan 14, 2021 4.384 4.532 4.383 4.433 126,229 +0.05(+1.12%)
Jan 13, 2021 4.453 4.453 4.289 4.384 72,507 +0.01(+0.23%)
Jan 12, 2021 4.433 4.433 4.308 4.374 54,824 +0.01(+0.23%)
Jan 11, 2021 4.355 4.423 4.276 4.364 44,469 -0.08(-1.77%)
Jan 08, 2021 4.522 4.551 4.380 4.443 35,830 +0.04(+0.89%)
Jan 07, 2021 4.640 4.640 4.340 4.404 162,268 -0.57(-11.49%)
Jan 06, 2021 4.315 4.975 4.236 4.975 354,044 +0.61(+14.00%)
Jan 05, 2021 4.305 4.423 4.305 4.364 29,472 -0.01(-0.23%)
Jan 04, 2021 4.443 4.473 4.246 4.374 36,608 -0.05(-1.11%)
Dec 31, 2020 4.423 4.423 4.423 36,648 -0.08(-1.75%)
Dec 30, 2020 4.423 4.532 4.384 4.502 36,648 +0.13(+2.93%)
Dec 29, 2020 4.404 4.443 4.315 4.374 9,789 -0.01(-0.22%)
Dec 28, 2020 4.532 4.558 4.286 4.384 42,132 -0.07(-1.55%)
Dec 24, 2020 4.433 4.571 4.384 4.453 25,477 +0.04(+0.89%)
Dec 23, 2020 4.433 4.571 4.414 4.414 45,511 -0.02(-0.44%)
Dec 22, 2020 4.640 4.669 4.433 4.433 49,864 -0.15(-3.23%)
Dec 21, 2020 4.266 4.709 4.226 4.581 35,366 +0.27(+6.16%)
Dec 18, 2020 4.522 4.754 4.315 4.315 56,436 -0.27(-5.81%)
Dec 17, 2020 4.758 4.794 4.581 4.581 26,051 -0.04(-0.85%)
Dec 16, 2020 4.709 4.808 4.556 4.621 60,357 +0.11(+2.40%)
Dec 15, 2020 4.847 4.963 4.473 4.512 118,247 -0.35(-7.29%)
Dec 14, 2020 4.404 5.606 4.374 4.867 1,833,472 +0.50(+11.54%)
Dec 11, 2020 4.384 4.400 4.305 4.363 15,225 -0.01(-0.25%)
Dec 10, 2020 4.414 4.414 4.310 4.374 38,918 -0.04(-0.89%)
Dec 09, 2020 4.453 4.453 4.335 4.414 20,868 +0.03(+0.67%)
Dec 08, 2020 4.286 4.453 4.164 4.384 28,585 +0.13(+3.04%)
Dec 07, 2020 4.295 4.295 4.148 4.255 54,650 -0.04(-0.94%)
Dec 04, 2020 4.355 4.364 4.187 4.295 35,424 +0.00(+0.00%)
Dec 03, 2020 4.414 4.414 4.266 4.295 24,358 -0.06(-1.47%)
Dec 02, 2020 4.384 4.404 4.335 4.359 26,436 +0.01(+0.34%)
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.