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 28, 2013 5.261 5.330 5.251 5.290 17,779 +0.02(+0.37%)
Feb 27, 2013 5.202 5.271 5.202 5.271 9,498 +0.02(+0.38%)
Feb 26, 2013 5.261 5.290 5.202 5.251 35,242 -0.03(-0.56%)
Feb 25, 2013 5.221 5.281 5.221 5.281 17,773 +0.06(+1.13%)
Feb 22, 2013 5.350 5.359 5.212 5.221 101,569 -0.13(-2.39%)
Feb 21, 2013 5.379 5.379 5.320 5.350 913 -0.04(-0.80%)
Feb 20, 2013 5.448 5.448 5.390 5.393 11,865 -0.03(-0.47%)
Feb 19, 2013 5.438 5.468 5.290 5.419 29,116 -0.02(-0.36%)
Feb 15, 2013 5.517 5.517 5.419 5.438 14,743 +0.03(+0.55%)
Feb 14, 2013 5.261 5.409 5.202 5.409 58,484 +0.19(+3.59%)
Feb 13, 2013 5.172 5.222 5.172 5.221 19,505 +0.03(+0.58%)
Feb 12, 2013 5.182 5.202 5.143 5.191 16,162 -0.01(-0.13%)
Feb 11, 2013 5.212 5.212 5.123 5.198 22,552 -0.01(-0.14%)
Feb 08, 2013 5.192 5.231 5.182 5.206 8,059 +0.01(+0.27%)
Feb 07, 2013 5.212 5.241 5.182 5.192 12,988 +0.01(+0.19%)
Feb 06, 2013 5.221 5.231 5.153 5.182 58,410 +0.11(+2.14%)
Feb 04, 2013 5.054 5.074 5.054 5.074 1,624 -0.02(-0.39%)
Feb 01, 2013 5.103 5.113 5.074 5.094 7,296 -0.01(-0.19%)
Jan 31, 2013 5.103 5.103 5.103 5.103 507 +0.03(+0.58%)
Jan 30, 2013 5.064 5.094 5.064 5.074 7,409 +0.00(+0.00%)
Jan 29, 2013 5.074 5.113 5.064 5.074 43,404 +0.03(+0.58%)
Jan 28, 2013 5.074 5.074 5.034 5.044 5,278 -0.03(-0.58%)
Jan 25, 2013 4.916 5.074 4.916 5.074 589 +0.00(+0.00%)
Jan 24, 2013 4.995 5.074 4.995 5.074 1,319 +0.00(+0.00%)
Jan 23, 2013 5.074 5.074 5.074 5.074 1,291 +0.16(+3.20%)
Jan 22, 2013 5.093 5.093 4.916 4.916 672 -0.18(-3.48%)
Jan 18, 2013 5.093 5.093 5.034 5.093 13,178 +0.03(+0.58%)
Jan 16, 2013 5.064 5.064 5.064 5.064 0 -0.01(-0.19%)
Jan 15, 2013 5.074 5.074 5.074 5.074 380 -0.01(-0.19%)
Jan 14, 2013 5.074 5.103 5.027 5.084 6,684 +0.01(+0.21%)
Jan 11, 2013 4.877 5.073 4.877 5.073 1,530 +0.20(+4.00%)
Jan 10, 2013 5.113 5.113 4.878 4.878 2,896 -0.22(-4.29%)
Jan 09, 2013 5.074 5.113 5.054 5.096 11,368 +0.00(+0.06%)
Jan 08, 2013 4.877 5.093 4.877 5.093 304 +0.02(+0.39%)
Jan 07, 2013 4.877 5.113 4.877 5.074 5,552 +0.15(+3.00%)
Jan 03, 2013 4.926 4.926 4.926 4.926 0 +0.05(+1.01%)
Jan 02, 2013 4.837 4.955 4.837 4.877 1,903 -0.02(-0.40%)
Dec 31, 2012 4.827 4.926 4.808 4.896 10,210 +0.07(+1.43%)
Dec 28, 2012 4.827 4.905 4.808 4.827 3,263 -0.01(-0.21%)
Dec 27, 2012 4.863 4.863 4.837 4.838 2,008 +0.00(+0.01%)
Dec 26, 2012 4.827 4.837 4.827 4.837 609 +0.00(+0.00%)
Dec 24, 2012 4.837 4.837 4.837 4.837 101 -0.12(-2.39%)
Dec 21, 2012 4.847 4.955 4.847 4.955 304 +0.08(+1.62%)
Dec 20, 2012 4.926 4.926 4.877 4.877 1,265 -0.05(-1.00%)
Dec 19, 2012 4.926 4.926 4.926 4.926 203 +0.05(+1.01%)
Dec 18, 2012 4.975 5.074 4.877 4.877 5,081 -0.18(-3.51%)
Dec 17, 2012 4.936 5.054 4.877 5.054 4,377 +0.14(+2.80%)
Dec 14, 2012 4.887 4.916 4.887 4.916 2,385 +0.03(+0.60%)
Dec 13, 2012 4.943 4.975 4.877 4.887 3,765 -0.04(-0.80%)
Dec 12, 2012 5.024 5.074 4.926 4.926 7,931 -0.10(-1.96%)
Dec 11, 2012 5.015 5.024 5.015 5.024 1,299 +0.05(+0.99%)
Dec 10, 2012 4.975 4.975 4.975 4.975 812 +0.00(+0.00%)
Dec 07, 2012 5.024 5.074 4.926 4.975 4,019 -0.07(-1.37%)
Dec 06, 2012 5.024 5.044 4.975 5.044 3,857 +0.02(+0.39%)
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.