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 (%)
Nov 29, 2002 5.102 5.359 5.102 5.299 10,860 +0.23(+4.45%)
Nov 27, 2002 5.074 5.074 5.015 5.074 11,063 +0.05(+0.98%)
Nov 26, 2002 5.143 5.428 4.877 5.024 17,458 -0.01(-0.20%)
Nov 25, 2002 5.419 5.419 5.034 5.034 4,872 -0.33(-6.22%)
Nov 22, 2002 5.182 5.862 4.955 5.368 17,661 +0.05(+0.91%)
Nov 21, 2002 5.281 5.419 4.887 5.320 14,718 +0.02(+0.37%)
Nov 20, 2002 5.409 5.419 5.271 5.300 17,560 +0.08(+1.51%)
Nov 19, 2002 5.221 5.901 4.975 5.221 14,515 +0.15(+2.91%)
Nov 18, 2002 5.655 5.665 4.926 5.074 33,800 -0.45(-8.20%)
Nov 15, 2002 5.822 5.852 5.340 5.527 52,375 +0.19(+3.52%)
Nov 14, 2002 4.601 5.340 4.601 5.339 54,000 +0.99(+22.88%)
Nov 13, 2002 4.542 4.729 4.345 4.345 4,466 -0.26(-5.57%)
Nov 12, 2002 4.580 4.729 4.236 4.601 16,139 -0.02(-0.43%)
Nov 11, 2002 4.719 4.729 4.621 4.621 3,349 -0.11(-2.29%)
Nov 08, 2002 4.740 4.788 4.720 4.729 6,800 -0.02(-0.41%)
Nov 07, 2002 4.680 4.827 4.552 4.749 13,296 +0.20(+4.31%)
Nov 06, 2002 4.542 4.818 4.541 4.553 16,240 +0.17(+3.84%)
Nov 05, 2002 4.246 4.778 4.236 4.384 13,906 +0.15(+3.49%)
Nov 04, 2002 4.827 4.837 4.207 4.236 31,770 -0.57(-11.89%)
Nov 01, 2002 4.808 4.818 4.236 4.808 23,650 -0.01(-0.18%)
Oct 31, 2002 4.433 4.926 4.433 4.817 77,954 +0.39(+8.91%)
Oct 30, 2002 4.423 4.423 3.507 4.423 95,302 +1.26(+39.84%)
Oct 29, 2002 3.252 3.252 2.877 3.162 7,003 -0.09(-2.73%)
Oct 28, 2002 3.183 3.261 3.183 3.251 1,319 -0.02(-0.60%)
Oct 25, 2002 3.438 3.547 3.271 3.271 10,048 -0.18(-5.14%)
Oct 24, 2002 3.675 3.675 3.281 3.448 3,045 -0.21(-5.66%)
Oct 23, 2002 3.655 3.655 3.448 3.655 5,582 +0.22(+6.27%)
Oct 22, 2002 3.527 3.527 3.419 3.439 6,496 -0.29(-7.89%)
Oct 21, 2002 3.448 3.734 3.448 3.734 3,755 +0.33(+9.85%)
Oct 18, 2002 3.458 3.458 3.448 3.399 1,522 -0.05(-1.43%)
Oct 17, 2002 3.419 3.458 3.419 3.448 1,928 +0.07(+2.04%)
Oct 16, 2002 3.566 3.832 3.379 3.379 5,481 +0.09(+2.66%)
Oct 15, 2002 3.586 3.586 3.292 3.292 1,116 -0.27(-7.71%)
Oct 14, 2002 3.350 3.566 3.251 3.566 710 +0.02(+0.56%)
Oct 11, 2002 3.547 3.547 3.547 3.547 406 +0.00(+0.00%)
Oct 10, 2002 3.576 3.576 3.547 3.547 609 +0.15(+4.35%)
Oct 09, 2002 3.231 3.734 3.231 3.399 9,439 -0.05(-1.43%)
Oct 08, 2002 3.458 3.458 3.448 3.448 1,827 +0.22(+6.71%)
Oct 07, 2002 3.251 3.251 3.231 3.231 2,943 -0.02(-0.61%)
Oct 04, 2002 3.448 3.625 3.251 3.251 8,120 -0.15(-4.35%)
Oct 03, 2002 3.330 3.448 3.330 3.399 12,687 -0.02(-0.58%)
Oct 02, 2002 3.497 3.793 3.419 3.419 16,342 -0.44(-11.48%)
Oct 01, 2002 2.956 3.862 2.956 3.862 19,488 +0.98(+33.79%)
Sep 30, 2002 2.956 2.956 2.877 2.887 2,131 -0.31(-9.57%)
Sep 27, 2002 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Sep 26, 2002 3.054 3.192 3.054 3.192 2,537 +0.25(+8.36%)
Sep 25, 2002 3.044 3.044 2.946 2.946 609 -0.01(-0.33%)
Sep 24, 2002 2.956 3.054 2.956 2.956 4,364 +0.00(+0.00%)
Sep 23, 2002 3.054 3.054 2.926 2.956 1,827 -0.10(-3.23%)
Sep 20, 2002 2.965 3.162 2.965 3.054 7,105 -0.10(-3.13%)
Sep 19, 2002 3.143 3.153 3.143 3.153 609 -0.04(-1.23%)
Sep 18, 2002 2.916 3.192 2.906 3.192 18,270 +0.28(+9.79%)
Sep 17, 2002 2.907 2.907 2.907 2.907 304 +0.03(+1.06%)
Sep 16, 2002 3.054 3.054 2.877 2.877 10,657 -0.33(-10.15%)
Sep 13, 2002 3.202 3.202 3.202 3.202 101 +0.15(+4.84%)
Sep 12, 2002 3.104 3.300 3.054 3.054 2,740 -0.15(-4.62%)
Sep 11, 2002 3.241 3.291 3.005 3.202 8,526 -0.04(-1.22%)
Sep 10, 2002 2.975 3.241 2.975 3.241 3,451 +0.35(+12.29%)
Sep 09, 2002 3.056 3.056 2.877 2.887 17,560 -0.27(-8.69%)
Sep 06, 2002 2.985 3.161 2.985 3.161 1,827 +0.01(+0.28%)
Sep 05, 2002 3.399 3.399 3.153 3.153 5,176 -0.44(-12.33%)
Sep 04, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
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.