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 30, 2011 5.566 6.522 5.419 6.418 42,587 +0.88(+15.93%)
Dec 29, 2011 5.369 5.615 5.369 5.537 1,989 +0.02(+0.36%)
Dec 28, 2011 5.497 5.527 5.497 5.517 4,669 +0.03(+0.54%)
Dec 27, 2011 5.497 5.655 5.133 5.487 2,019 -0.08(-1.42%)
Dec 23, 2011 5.517 5.566 5.478 5.566 8,414 -0.39(-6.61%)
Dec 21, 2011 6.010 6.088 5.803 5.960 4,265 +0.16(+2.72%)
Dec 20, 2011 6.197 6.197 5.803 5.803 203 -0.35(-5.76%)
Dec 19, 2011 5.852 6.157 5.783 6.157 8,423 +0.20(+3.31%)
Dec 16, 2011 5.960 6.148 5.763 5.960 7,206 -0.10(-1.67%)
Dec 15, 2011 6.061 6.061 6.061 6.061 507 -0.07(-1.08%)
Dec 14, 2011 5.960 6.128 5.901 6.128 4,212 +0.16(+2.64%)
Dec 13, 2011 5.960 5.970 5.960 5.970 1,218 -0.01(-0.16%)
Dec 12, 2011 5.960 5.990 5.960 5.980 4,263 +0.04(+0.66%)
Dec 09, 2011 5.970 6.039 5.911 5.941 4,009 -0.02(-0.33%)
Dec 08, 2011 5.980 6.059 5.901 5.960 8,988 +0.00(+0.00%)
Dec 07, 2011 5.813 5.960 5.763 5.960 11,266 -0.10(-1.63%)
Dec 06, 2011 6.010 6.102 6.010 6.059 9,117 -0.10(-1.60%)
Dec 05, 2011 6.010 6.157 6.010 6.157 710 +0.07(+1.13%)
Dec 02, 2011 6.157 6.157 5.970 6.088 2,722 +0.11(+1.81%)
Dec 01, 2011 6.148 6.157 5.960 5.980 11,096 -0.04(-0.65%)
Nov 30, 2011 6.148 6.148 5.774 6.019 4,567 +0.04(+0.66%)
Nov 29, 2011 6.000 6.049 5.813 5.980 5,785 -0.13(-2.10%)
Nov 28, 2011 5.665 6.108 5.566 6.108 15,814 +0.44(+7.83%)
Nov 25, 2011 6.010 6.010 5.665 5.665 5,988 -0.25(-4.17%)
Nov 23, 2011 5.921 6.000 5.773 5.911 4,090 +0.00(+0.00%)
Nov 22, 2011 5.596 6.069 5.566 5.911 5,978 +0.30(+5.26%)
Nov 21, 2011 5.655 5.675 5.172 5.616 21,150 -0.01(-0.18%)
Nov 18, 2011 5.202 5.635 5.202 5.625 2,309 +0.50(+9.81%)
Nov 17, 2011 5.419 5.606 5.123 5.123 6,902 -0.30(-5.45%)
Nov 16, 2011 5.221 5.419 5.192 5.419 3,857 -0.16(-2.83%)
Nov 15, 2011 5.359 5.665 5.359 5.576 583 +0.31(+5.79%)
Nov 14, 2011 5.281 5.369 4.985 5.271 3,263 +0.00(+0.00%)
Nov 11, 2011 5.340 5.635 5.271 5.271 6,482 +0.00(+0.00%)
Nov 10, 2011 5.350 5.369 5.044 5.271 1,796 +0.05(+1.04%)
Nov 09, 2011 5.172 5.359 5.024 5.217 13,020 -0.14(-2.67%)
Nov 08, 2011 5.048 5.369 5.044 5.359 7,003 +0.32(+6.25%)
Nov 07, 2011 5.133 5.290 4.926 5.044 15,741 +0.21(+4.28%)
Nov 04, 2011 6.128 6.128 4.837 4.837 38,077 -1.30(-21.19%)
Nov 03, 2011 6.354 6.354 6.029 6.138 10,116 +0.01(+0.16%)
Nov 02, 2011 6.079 6.197 6.049 6.128 2,011 +0.02(+0.32%)
Nov 01, 2011 6.069 6.226 6.010 6.108 10,860 -0.77(-11.17%)
Oct 31, 2011 7.024 7.024 6.581 6.877 1,675 +0.02(+0.29%)
Oct 28, 2011 6.660 7.054 6.256 6.857 11,601 +0.40(+6.26%)
Oct 27, 2011 6.522 6.532 6.010 6.453 7,557 +0.00(+0.00%)
Oct 26, 2011 6.423 6.551 6.404 6.453 2,630 -0.10(-1.50%)
Oct 25, 2011 6.551 6.569 6.551 6.551 913 +0.00(+0.00%)
Oct 24, 2011 6.463 6.551 6.453 6.551 2,030 -0.14(-2.06%)
Oct 21, 2011 6.778 6.778 6.689 6.689 507 +0.29(+4.46%)
Oct 20, 2011 6.443 6.522 6.384 6.404 4,567 -0.20(-2.99%)
Oct 18, 2011 6.758 6.601 6.601 6.601 4,060 -0.16(-2.33%)
Oct 14, 2011 6.118 6.758 6.758 6.758 2,030 -0.05(-0.72%)
Oct 11, 2011 6.660 6.808 6.808 6.808 2,334 +0.65(+10.56%)
Oct 10, 2011 6.157 6.157 6.157 6.157 101 -0.13(-2.04%)
Oct 07, 2011 6.364 6.374 6.256 6.285 4,567 -0.04(-0.62%)
Oct 06, 2011 6.305 6.749 6.280 6.325 10,388 -0.08(-1.23%)
Oct 05, 2011 6.295 6.404 6.295 6.404 363 +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.