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 30, 2015 3.625 3.783 3.527 3.734 28,099 +0.09(+2.43%)
Nov 27, 2015 3.576 3.754 3.576 3.645 7,919 -0.04(-1.07%)
Nov 25, 2015 3.635 3.685 3.685 3.685 14,921 +0.04(+1.08%)
Nov 24, 2015 3.744 3.773 3.625 3.645 48,906 +0.02(+0.54%)
Nov 23, 2015 3.744 3.783 3.625 3.625 16,630 -0.03(-0.81%)
Nov 20, 2015 3.694 3.744 3.626 3.655 12,718 +0.03(+0.82%)
Nov 19, 2015 3.773 3.793 3.507 3.625 47,244 -0.07(-1.87%)
Nov 18, 2015 3.740 3.793 3.645 3.694 11,683 +0.04(+1.08%)
Nov 17, 2015 3.773 3.803 3.566 3.655 20,055 +0.05(+1.37%)
Nov 16, 2015 3.694 3.823 3.566 3.606 36,678 +0.11(+3.10%)
Nov 13, 2015 3.635 3.744 3.488 3.497 5,913 -0.15(-4.05%)
Nov 12, 2015 3.744 3.754 3.468 3.645 4,838 -0.04(-1.07%)
Nov 11, 2015 3.754 3.754 3.645 3.685 18,824 +0.01(+0.26%)
Nov 10, 2015 3.635 3.744 3.596 3.675 13,093 -0.05(-1.31%)
Nov 09, 2015 3.685 3.763 3.685 3.724 11,417 +0.03(+0.80%)
Nov 06, 2015 3.694 3.793 3.675 3.694 19,813 -0.03(-0.85%)
Nov 05, 2015 3.726 3.726 3.726 3.726 31,268 -0.02(-0.47%)
Nov 04, 2015 3.694 3.813 3.694 3.744 2,942 +0.01(+0.37%)
Nov 03, 2015 3.695 3.813 3.695 3.730 2,876 -0.01(-0.29%)
Nov 02, 2015 3.832 3.832 3.741 3.741 3,095 +0.00(+0.10%)
Oct 30, 2015 3.793 3.793 3.737 3.737 3,478 +0.01(+0.35%)
Oct 29, 2015 3.675 3.783 3.675 3.724 2,145 +0.05(+1.34%)
Oct 28, 2015 3.722 3.783 3.675 3.675 5,042 -0.11(-2.86%)
Oct 27, 2015 3.645 3.793 3.635 3.783 5,070 +0.02(+0.52%)
Oct 26, 2015 3.783 3.783 3.709 3.763 2,390 -0.01(-0.26%)
Oct 23, 2015 3.697 3.891 3.655 3.773 11,229 -0.07(-1.79%)
Oct 22, 2015 3.724 3.842 3.724 3.842 2,176 +0.20(+5.41%)
Oct 21, 2015 3.665 3.813 3.645 3.645 4,426 -0.06(-1.60%)
Oct 20, 2015 3.744 3.763 3.704 3.704 4,030 -0.04(-1.05%)
Oct 19, 2015 3.704 3.862 3.685 3.744 3,654 -0.08(-2.06%)
Oct 16, 2015 3.803 3.852 3.547 3.823 15,636 +0.15(+4.02%)
Oct 15, 2015 3.842 3.842 3.586 3.675 31,828 -0.19(-4.85%)
Oct 14, 2015 3.862 3.891 3.842 3.862 8,981 -0.02(-0.51%)
Oct 13, 2015 3.921 3.921 3.793 3.882 9,973 +0.05(+1.29%)
Oct 12, 2015 3.901 3.901 3.832 3.832 744 +0.05(+1.30%)
Oct 09, 2015 3.596 3.852 3.596 3.783 9,670 -0.15(-3.76%)
Oct 08, 2015 3.862 3.931 3.832 3.931 763 +0.10(+2.57%)
Oct 07, 2015 3.823 3.882 3.596 3.832 5,034 -0.06(-1.52%)
Oct 06, 2015 3.616 3.891 3.606 3.891 4,748 +0.15(+3.95%)
Oct 05, 2015 3.685 3.744 3.645 3.744 7,126 +0.03(+0.80%)
Oct 02, 2015 3.606 3.744 3.606 3.714 963 +0.08(+2.17%)
Oct 01, 2015 3.586 3.783 3.586 3.635 5,998 -0.06(-1.60%)
Sep 30, 2015 3.665 3.832 3.576 3.694 17,332 +0.03(+0.80%)
Sep 29, 2015 3.759 3.793 3.625 3.665 23,716 -0.09(-2.36%)
Sep 28, 2015 3.714 3.951 3.675 3.754 39,394 +0.05(+1.33%)
Sep 25, 2015 3.754 3.754 3.704 3.704 3,122 -0.01(-0.27%)
Sep 24, 2015 3.635 3.823 3.635 3.714 18,918 +0.07(+1.89%)
Sep 23, 2015 3.675 3.700 3.645 3.645 25,898 -0.03(-0.80%)
Sep 22, 2015 3.724 3.882 3.655 3.675 50,238 -0.12(-3.12%)
Sep 21, 2015 3.941 3.951 3.616 3.793 68,937 -0.16(-3.99%)
Sep 18, 2015 3.970 4.020 3.911 3.951 19,901 -0.02(-0.50%)
Sep 17, 2015 4.079 4.079 3.970 3.970 3,550 -0.07(-1.71%)
Sep 16, 2015 4.089 4.157 4.039 4.039 50,793 -0.03(-0.73%)
Sep 15, 2015 4.089 4.108 4.069 4.069 7,031 +0.01(+0.24%)
Sep 14, 2015 4.069 4.098 4.059 4.059 11,328 -0.04(-0.96%)
Sep 11, 2015 4.118 4.187 4.049 4.098 10,766 -0.07(-1.64%)
Sep 10, 2015 4.177 4.217 4.138 4.167 13,893 +0.12(+2.90%)
Sep 09, 2015 4.197 4.217 4.049 4.049 3,274 -0.13(-3.06%)
Sep 08, 2015 4.089 4.177 4.020 4.177 20,887 +0.06(+1.44%)
Sep 04, 2015 4.039 4.118 4.118 4.118 8,526 +0.02(+0.48%)
Sep 03, 2015 4.029 4.138 4.020 4.098 20,454 +0.13(+3.23%)
Sep 02, 2015 4.148 4.148 3.970 3.970 11,887 -0.18(-4.28%)
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.