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 (%)
Feb 29, 2012 7.152 7.152 6.177 6.177 4,884 -0.57(-8.47%)
Feb 28, 2012 6.285 6.867 6.285 6.749 2,821 +0.34(+5.38%)
Feb 27, 2012 6.542 6.542 6.404 6.404 2,588 -0.05(-0.76%)
Feb 24, 2012 6.473 6.473 6.453 6.453 999 -0.28(-4.10%)
Feb 23, 2012 6.955 6.955 6.601 6.729 1,218 -0.22(-3.12%)
Feb 21, 2012 6.946 6.946 6.946 6.946 0 -0.10(-1.40%)
Feb 17, 2012 6.867 7.044 6.837 7.044 1,421 +0.09(+1.27%)
Feb 16, 2012 7.015 7.152 6.955 6.955 5,349 +0.15(+2.17%)
Feb 15, 2012 6.936 6.936 6.719 6.808 1,218 -0.12(-1.71%)
Feb 14, 2012 6.654 6.955 6.650 6.926 3,381 +0.41(+6.35%)
Feb 13, 2012 6.404 6.512 6.404 6.512 1,928 +0.12(+1.91%)
Feb 10, 2012 6.148 6.390 6.148 6.390 406 +0.22(+3.61%)
Feb 07, 2012 6.157 6.167 6.167 6.167 1,015 +0.11(+1.79%)
Feb 06, 2012 6.098 6.138 6.010 6.059 4,099 +0.08(+1.32%)
Feb 03, 2012 6.571 6.591 5.980 5.980 969 -0.55(-8.45%)
Feb 02, 2012 6.177 6.551 6.177 6.532 3,248 +0.26(+4.08%)
Feb 01, 2012 6.226 6.276 6.226 6.276 356 +0.03(+0.47%)
Jan 31, 2012 6.128 6.325 6.118 6.246 1,827 -0.07(-1.09%)
Jan 30, 2012 6.217 6.443 6.138 6.315 2,436 -0.28(-4.19%)
Jan 26, 2012 6.591 6.591 6.591 6.591 0 +0.31(+4.86%)
Jan 25, 2012 6.364 6.364 6.157 6.285 2,334 -0.22(-3.33%)
Jan 24, 2012 6.305 6.502 6.305 6.502 1,641 +0.08(+1.23%)
Jan 23, 2012 6.197 6.423 6.177 6.423 2,943 -0.11(-1.66%)
Jan 20, 2012 6.483 6.532 6.483 6.532 203 +0.05(+0.76%)
Jan 19, 2012 6.788 6.995 6.374 6.483 5,978 -0.28(-4.19%)
Jan 18, 2012 6.749 6.768 6.749 6.766 510 -0.24(-3.40%)
Jan 17, 2012 6.975 7.005 6.975 7.005 507 +0.26(+3.80%)
Jan 13, 2012 6.749 6.749 6.749 6.749 101 -0.19(-2.70%)
Jan 12, 2012 7.015 7.015 6.936 6.936 228 +0.23(+3.38%)
Jan 11, 2012 6.857 6.857 6.709 6.709 710 +0.08(+1.19%)
Jan 10, 2012 6.995 6.995 6.502 6.630 830 -0.17(-2.52%)
Jan 09, 2012 6.802 6.802 6.802 6.802 147 -0.07(-0.95%)
Jan 06, 2012 6.896 6.896 6.867 6.867 461 -0.02(-0.29%)
Jan 05, 2012 6.423 6.896 6.423 6.886 2,588 +0.63(+10.08%)
Jan 04, 2012 6.325 6.995 6.019 6.256 5,577 -0.16(-2.53%)
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%)
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.