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 (%)
Dec 31, 2002 4.226 4.325 3.990 4.325 3,248 +0.25(+6.04%)
Dec 30, 2002 4.226 4.226 3.714 4.079 11,977 -0.21(-4.85%)
Dec 27, 2002 3.911 4.680 3.911 4.287 5,278 +0.37(+9.32%)
Dec 26, 2002 3.852 3.921 3.645 3.921 10,150 +0.03(+0.76%)
Dec 24, 2002 3.990 4.020 3.842 3.891 7,003 -0.10(-2.47%)
Dec 23, 2002 3.931 4.000 3.931 3.990 5,887 -0.39(-8.99%)
Dec 20, 2002 3.931 4.433 3.931 4.384 5,887 +0.59(+15.55%)
Dec 19, 2002 3.931 3.980 3.794 3.794 1,624 -0.24(-5.84%)
Dec 18, 2002 4.029 4.029 4.029 4.029 101 +0.10(+2.51%)
Dec 17, 2002 4.039 4.039 3.931 3.931 1,319 -0.08(-1.97%)
Dec 16, 2002 3.763 4.089 3.763 4.010 3,045 +0.26(+6.82%)
Dec 13, 2002 3.754 3.754 3.734 3.754 4,060 -0.21(-5.22%)
Dec 12, 2002 3.557 4.020 3.261 3.960 10,860 +0.22(+5.79%)
Dec 11, 2002 3.734 4.049 3.724 3.744 5,684 -0.12(-3.06%)
Dec 10, 2002 3.557 4.039 3.557 3.862 8,120 +0.06(+1.55%)
Dec 09, 2002 3.734 3.941 3.537 3.803 28,218 -0.25(-6.08%)
Dec 06, 2002 3.990 4.118 3.931 4.049 7,003 +0.11(+2.72%)
Dec 05, 2002 4.090 4.157 3.547 3.942 7,714 -0.21(-4.96%)
Dec 04, 2002 4.433 4.433 3.547 4.148 37,150 -0.29(-6.44%)
Dec 03, 2002 4.936 4.955 4.236 4.433 19,590 -0.51(-10.38%)
Dec 02, 2002 5.231 5.419 4.926 4.947 9,033 -0.35(-6.66%)
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%)
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.