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 (%)
Jul 20, 2021 6.440 6.440 6.440 0 +0.15(+2.38%)
Jul 19, 2021 6.305 6.380 6.138 6.290 30,148 -0.10(-1.56%)
Jul 16, 2021 6.350 6.530 6.200 6.390 43,137 +0.09(+1.43%)
Jul 15, 2021 6.380 6.389 6.140 6.300 43,781 -0.08(-1.25%)
Jul 14, 2021 6.670 6.690 6.310 6.380 41,933 -0.23(-3.48%)
Jul 13, 2021 6.720 6.748 6.590 6.610 43,985 -0.13(-1.93%)
Jul 12, 2021 6.730 6.890 6.660 6.740 33,658 -0.08(-1.10%)
Jul 09, 2021 6.600 6.930 6.540 6.815 67,196 +0.23(+3.41%)
Jul 08, 2021 6.500 6.620 6.150 6.590 83,848 -0.08(-1.20%)
Jul 07, 2021 6.830 6.830 6.620 6.670 39,626 -0.11(-1.62%)
Jul 06, 2021 6.680 6.810 6.625 6.780 36,887 +0.05(+0.74%)
Jul 02, 2021 6.700 6.810 6.630 6.730 27,985 +0.07(+1.05%)
Jul 01, 2021 6.770 6.900 6.620 6.660 60,558 -0.14(-2.06%)
Jun 30, 2021 6.870 6.880 6.670 6.800 71,318 +0.01(+0.15%)
Jun 29, 2021 6.870 6.970 6.750 6.790 96,816 -0.09(-1.31%)
Jun 28, 2021 6.930 6.960 6.840 6.880 49,604 -0.03(-0.43%)
Jun 25, 2021 6.870 6.961 6.800 6.910 52,917 +0.06(+0.88%)
Jun 24, 2021 6.880 6.980 6.780 6.850 86,448 +0.00(+0.00%)
Jun 23, 2021 6.790 6.890 6.700 6.850 76,316 +0.13(+1.93%)
Jun 22, 2021 6.730 6.810 6.600 6.720 70,442 -0.11(-1.61%)
Jun 21, 2021 6.900 7.000 6.630 6.830 82,617 +0.01(+0.15%)
Jun 18, 2021 6.980 7.000 6.740 6.820 116,841 -0.12(-1.73%)
Jun 17, 2021 6.910 7.100 6.910 6.940 61,937 +0.01(+0.14%)
Jun 16, 2021 7.000 7.060 6.850 6.930 80,640 -0.05(-0.72%)
Jun 15, 2021 7.060 7.170 6.820 6.980 97,628 -0.10(-1.41%)
Jun 14, 2021 7.310 7.340 7.000 7.080 156,076 -0.23(-3.15%)
Jun 11, 2021 7.100 7.490 7.060 7.310 152,305 +0.25(+3.54%)
Jun 10, 2021 6.900 7.180 6.840 7.060 138,036 +0.17(+2.47%)
Jun 09, 2021 7.250 7.280 6.880 6.890 277,652 -0.33(-4.57%)
Jun 08, 2021 8.230 8.310 7.210 7.220 736,412 -1.05(-12.70%)
Jun 07, 2021 8.620 9.360 8.040 8.270 832,073 -0.28(-3.27%)
Jun 04, 2021 8.290 8.740 8.140 8.550 460,615 +0.35(+4.27%)
Jun 03, 2021 7.850 8.470 7.770 8.200 323,361 +0.35(+4.46%)
Jun 02, 2021 8.100 8.530 7.760 7.850 441,798 -0.25(-3.09%)
Jun 01, 2021 7.970 8.190 7.830 8.100 140,103 +0.13(+1.63%)
May 28, 2021 8.420 8.620 7.800 7.970 202,788 -0.36(-4.32%)
May 27, 2021 8.500 8.790 8.130 8.330 377,597 -0.20(-2.34%)
May 26, 2021 7.670 8.690 7.650 8.530 827,670 +0.99(+13.13%)
May 25, 2021 7.200 7.850 7.100 7.540 296,214 +0.34(+4.72%)
May 24, 2021 7.110 7.500 7.030 7.200 166,608 +0.03(+0.42%)
May 21, 2021 7.430 7.749 7.019 7.170 263,474 -0.27(-3.63%)
May 20, 2021 7.610 7.850 7.300 7.440 486,777 -0.09(-1.20%)
May 19, 2021 6.940 7.690 6.880 7.530 553,433 +0.44(+6.21%)
May 18, 2021 6.860 7.450 6.710 7.090 343,609 +0.09(+1.29%)
May 17, 2021 7.300 7.500 6.550 7.000 409,238 -0.41(-5.53%)
May 14, 2021 6.450 7.600 6.450 7.410 701,157 +0.93(+14.35%)
May 13, 2021 6.900 7.120 6.260 6.480 668,674 -0.29(-4.28%)
May 12, 2021 7.330 7.960 6.700 6.770 1,115,720 -0.66(-8.88%)
May 11, 2021 6.860 8.450 6.760 7.430 3,669,636 +0.82(+12.41%)
May 10, 2021 7.250 7.680 6.610 6.610 778,804 -0.76(-10.31%)
May 07, 2021 7.930 8.590 7.260 7.370 1,022,801 -0.61(-7.64%)
May 06, 2021 8.492 8.955 7.497 7.980 1,710,175 -0.45(-5.37%)
May 05, 2021 7.566 10.94 7.517 8.433 15,036,710 -0.04(-0.47%)
May 04, 2021 7.842 8.719 6.955 8.473 7,068,228 -2.67(-23.96%)
May 03, 2021 5.970 11.41 5.645 11.14 39,187,764 +4.72(+73.47%)
Apr 30, 2021 5.576 6.423 5.261 6.423 45,613,656 +1.88(+41.43%)
Apr 29, 2021 4.561 4.561 4.502 4.542 1,045,746 +0.04(+0.88%)
Apr 28, 2021 4.451 4.532 4.451 4.502 2,537 +0.08(+1.78%)
Apr 27, 2021 4.394 4.423 4.315 4.423 17,016 +0.07(+1.58%)
Apr 26, 2021 4.335 4.423 4.266 4.355 22,628 +0.12(+2.79%)
Apr 23, 2021 4.374 4.423 4.236 4.236 13,906 -0.18(-4.02%)
Apr 22, 2021 4.345 4.423 4.325 4.414 27,166 +0.09(+2.05%)
Apr 21, 2021 4.315 4.414 4.286 4.325 12,391 +0.07(+1.62%)
Apr 20, 2021 4.335 4.404 4.236 4.256 11,905 -0.08(-1.82%)
Apr 19, 2021 4.384 4.404 4.335 4.335 10,416 -0.10(-2.22%)
Apr 16, 2021 4.345 4.433 4.197 4.433 15,936 +0.10(+2.27%)
Apr 15, 2021 4.502 4.502 4.276 4.335 10,122 -0.13(-2.87%)
Apr 14, 2021 4.453 4.629 4.453 4.463 5,014 -0.07(-1.52%)
Apr 13, 2021 4.492 4.532 4.364 4.532 13,711 +0.00(+0.00%)
Apr 12, 2021 4.581 4.581 4.443 4.532 5,452 -0.04(-0.86%)
Apr 09, 2021 4.650 4.798 4.542 4.571 4,364 -0.07(-1.49%)
Apr 08, 2021 4.778 4.778 4.630 4.640 8,047 -0.10(-2.08%)
Apr 07, 2021 4.818 4.818 4.650 4.739 7,126 +0.02(+0.38%)
Apr 06, 2021 4.650 4.728 4.630 4.721 5,917 +0.06(+1.31%)
Apr 05, 2021 4.670 4.814 4.565 4.660 9,163 -0.02(-0.42%)
Apr 01, 2021 4.453 4.680 4.443 4.680 10,150 +0.24(+5.32%)
Mar 31, 2021 4.483 4.532 4.443 4.443 7,791 +0.00(+0.00%)
Mar 30, 2021 4.542 4.719 4.443 4.443 17,608 -0.03(-0.66%)
Mar 29, 2021 4.463 4.542 4.404 4.473 6,721 +0.02(+0.44%)
Mar 26, 2021 4.591 4.611 4.433 4.453 2,436 +0.02(+0.44%)
Mar 25, 2021 4.345 4.453 4.288 4.433 7,637 +0.10(+2.27%)
Mar 24, 2021 4.680 4.680 4.335 4.335 15,683 -0.28(-5.98%)
Mar 23, 2021 4.680 4.926 4.581 4.611 22,161 -0.07(-1.47%)
Mar 22, 2021 4.847 4.847 4.680 4.680 9,041 -0.13(-2.66%)
Mar 19, 2021 4.837 4.837 4.683 4.808 6,496 +0.02(+0.41%)
Mar 18, 2021 4.778 4.887 4.729 4.788 12,635 +0.05(+1.04%)
Mar 17, 2021 4.640 4.877 4.611 4.739 18,770 +0.16(+3.44%)
Mar 16, 2021 4.542 4.749 4.483 4.581 34,332 +0.04(+0.87%)
Mar 15, 2021 4.355 4.571 4.335 4.542 12,564 +0.17(+3.83%)
Mar 12, 2021 4.345 4.483 4.295 4.374 38,672 -0.16(-3.48%)
Mar 11, 2021 4.414 4.552 4.335 4.532 33,845 +0.19(+4.31%)
Mar 10, 2021 4.256 4.473 4.256 4.345 15,330 +0.01(+0.23%)
Mar 09, 2021 4.276 4.463 4.207 4.335 16,320 +0.09(+2.09%)
Mar 08, 2021 4.355 4.423 4.207 4.246 16,180 -0.04(-0.92%)
Mar 05, 2021 4.305 4.414 4.004 4.286 55,116 -0.02(-0.46%)
Mar 04, 2021 4.542 4.552 4.148 4.305 53,479 -0.33(-7.02%)
Mar 03, 2021 4.699 4.827 4.542 4.630 10,749 -0.08(-1.67%)
Mar 02, 2021 4.857 4.877 4.685 4.709 21,512 -0.12(-2.45%)
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.