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, 2008 6.886 6.946 6.276 6.276 13,125 -0.64(-9.26%)
Dec 30, 2008 6.936 6.936 6.473 6.916 2,263 +0.39(+6.04%)
Dec 29, 2008 6.719 6.778 6.522 6.522 406 -0.46(-6.63%)
Dec 26, 2008 6.715 7.123 6.715 6.985 4,228 +0.28(+4.11%)
Dec 24, 2008 6.709 6.709 6.709 6.709 365 -0.18(-2.58%)
Dec 23, 2008 7.024 7.182 6.709 6.886 50,121 -0.08(-1.13%)
Dec 22, 2008 7.389 7.389 6.916 6.965 609 -0.64(-8.42%)
Dec 19, 2008 7.596 7.606 7.596 7.606 2,350 +0.63(+9.04%)
Dec 18, 2008 7.606 7.606 6.975 6.975 1,116 -0.33(-4.45%)
Dec 17, 2008 7.310 7.310 7.290 7.300 2,458 -0.13(-1.72%)
Dec 16, 2008 7.428 7.428 7.428 7.428 101 +0.18(+2.47%)
Dec 15, 2008 7.423 7.525 6.896 7.249 2,523 -0.04(-0.54%)
Dec 12, 2008 6.906 7.288 6.906 7.288 477 -0.62(-7.87%)
Dec 11, 2008 6.473 8.177 6.473 7.911 11,582 +0.92(+13.10%)
Dec 10, 2008 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Dec 09, 2008 7.034 8.177 6.867 6.995 6,333 -1.20(-14.66%)
Dec 08, 2008 8.000 8.197 8.000 8.197 1,599 -0.18(-2.12%)
Dec 05, 2008 8.374 8.374 8.374 8.374 0 +0.00(+0.00%)
Dec 04, 2008 8.374 8.374 8.374 8.374 203 +0.34(+4.29%)
Dec 03, 2008 7.379 8.029 6.709 8.029 11,114 +0.64(+8.67%)
Dec 01, 2008 7.389 7.389 7.389 7.389 353 +0.00(+0.00%)
Nov 28, 2008 7.389 7.389 7.389 7.389 425 +0.84(+12.78%)
Nov 26, 2008 6.625 6.625 6.394 6.551 7,329 -0.07(-1.04%)
Nov 25, 2008 6.354 6.620 6.157 6.620 1,225 +0.27(+4.19%)
Nov 24, 2008 6.847 6.847 6.029 6.354 6,875 -0.34(-5.15%)
Nov 21, 2008 7.349 7.389 6.699 6.699 954 +0.10(+1.49%)
Nov 20, 2008 6.404 6.660 6.404 6.601 3,451 +0.22(+3.40%)
Nov 19, 2008 6.029 6.384 6.029 6.384 6,632 -0.09(-1.37%)
Nov 18, 2008 6.404 6.758 6.404 6.473 4,795 +0.06(+0.92%)
Nov 17, 2008 7.734 7.753 6.404 6.414 21,589 -1.96(-23.41%)
Nov 14, 2008 7.714 8.374 7.694 8.374 1,928 -0.02(-0.23%)
Nov 13, 2008 7.271 9.192 7.271 8.394 6,438 +1.12(+15.38%)
Nov 12, 2008 7.275 7.275 7.275 7.275 203 -0.07(-0.89%)
Nov 11, 2008 7.822 7.822 7.290 7.340 5,656 -0.45(-5.82%)
Nov 10, 2008 8.699 8.748 7.783 7.793 3,552 -0.83(-9.60%)
Nov 07, 2008 8.872 8.886 8.620 8.620 568 -0.20(-2.23%)
Nov 06, 2008 9.793 9.852 8.423 8.817 25,559 -2.01(-18.56%)
Nov 05, 2008 9.852 10.83 9.840 10.83 2,440 +0.99(+10.01%)
Nov 04, 2008 8.463 9.842 8.463 9.842 1,019 +0.00(+0.00%)
Nov 03, 2008 9.842 9.842 9.842 9.842 101 +0.78(+8.59%)
Oct 31, 2008 8.374 9.507 8.364 9.064 28,831 +0.79(+9.52%)
Oct 30, 2008 8.374 8.374 7.684 8.276 3,901 -0.07(-0.83%)
Oct 29, 2008 8.128 8.374 8.128 8.345 42,889 +0.36(+4.57%)
Oct 28, 2008 8.374 8.374 7.783 7.980 11,841 -0.39(-4.71%)
Oct 27, 2008 8.374 8.374 8.374 8.374 1,015 -0.30(-3.41%)
Oct 24, 2008 8.364 8.670 7.694 8.670 5,871 -0.20(-2.22%)
Oct 23, 2008 8.699 8.867 8.620 8.867 8,323 +0.16(+1.78%)
Oct 22, 2008 8.711 8.711 8.711 8.711 101 -0.15(-1.64%)
Oct 21, 2008 8.837 9.359 8.769 8.857 1,948 +0.13(+1.47%)
Oct 20, 2008 8.847 9.458 8.719 8.729 12,058 +0.00(+0.00%)
Oct 17, 2008 9.349 9.359 8.729 8.729 1,327 -0.38(-4.22%)
Oct 16, 2008 9.113 9.113 9.113 9.113 406 -0.24(-2.53%)
Oct 15, 2008 8.867 9.349 8.867 9.349 507 -0.01(-0.11%)
Oct 14, 2008 9.359 9.359 9.359 9.359 1,827 -0.48(-4.90%)
Oct 13, 2008 8.857 9.940 8.664 9.842 730 +0.54(+5.83%)
Oct 10, 2008 8.965 9.458 8.965 9.300 7,803 +0.42(+4.77%)
Oct 09, 2008 9.743 9.743 8.877 8.877 2,498 -0.82(-8.43%)
Oct 08, 2008 8.443 9.694 8.443 9.694 7,628 +0.33(+3.58%)
Oct 07, 2008 9.369 9.842 9.349 9.359 16,860 -0.34(-3.55%)
Oct 06, 2008 10.69 10.69 9.665 9.704 20,737 -0.99(-9.22%)
Oct 03, 2008 10.67 10.69 10.67 10.69 1,624 -1.13(-9.58%)
Oct 02, 2008 11.32 11.82 11.32 11.82 456 +0.00(+0.04%)
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.