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, 2020 5.310 5.694 5.221 5.468 14,210 +0.16(+2.98%)
Feb 27, 2020 5.359 5.359 5.271 5.310 3,710 -0.15(-2.73%)
Feb 26, 2020 5.460 5.487 5.432 5.459 1,449 +0.13(+2.36%)
Feb 25, 2020 5.655 5.655 5.281 5.333 9,356 -0.23(-4.19%)
Feb 24, 2020 5.576 5.635 5.320 5.566 5,714 +0.03(+0.53%)
Feb 21, 2020 5.519 5.547 5.519 5.537 710 -0.14(-2.40%)
Feb 20, 2020 5.665 5.673 5.515 5.673 2,437 +0.06(+1.02%)
Feb 19, 2020 5.655 5.773 5.566 5.616 8,296 -0.12(-2.06%)
Feb 18, 2020 5.517 5.783 5.517 5.734 7,256 +0.22(+3.93%)
Feb 14, 2020 5.616 5.616 5.478 5.517 11,571 -0.09(-1.58%)
Feb 13, 2020 5.537 5.606 5.519 5.606 4,477 +0.05(+0.89%)
Feb 12, 2020 5.547 5.556 5.502 5.556 3,992 +0.06(+1.08%)
Feb 11, 2020 5.399 5.497 5.369 5.497 5,988 +0.13(+2.39%)
Feb 10, 2020 5.340 5.399 5.281 5.369 15,577 +0.03(+0.65%)
Feb 07, 2020 5.438 5.478 5.335 5.335 6,699 -0.06(-1.18%)
Feb 06, 2020 5.371 5.448 5.320 5.398 9,808 +0.10(+1.85%)
Feb 05, 2020 5.359 5.397 5.221 5.300 3,633 -0.07(-1.35%)
Feb 04, 2020 5.364 5.409 5.356 5.373 7,756 +0.02(+0.44%)
Feb 03, 2020 5.409 5.419 5.330 5.350 9,513 +0.02(+0.46%)
Jan 31, 2020 5.556 5.556 5.231 5.325 6,191 -0.23(-4.21%)
Jan 30, 2020 5.449 5.616 5.419 5.559 7,293 +0.06(+1.01%)
Jan 29, 2020 5.606 5.609 5.503 5.503 1,244 -0.07(-1.34%)
Jan 28, 2020 5.369 5.645 5.369 5.578 2,661 +0.21(+3.89%)
Jan 27, 2020 5.478 5.576 5.369 5.369 1,404 +0.00(+0.05%)
Jan 24, 2020 5.744 5.911 5.350 5.367 34,815 -0.46(-7.86%)
Jan 23, 2020 5.383 5.911 5.368 5.824 56,954 +0.44(+8.08%)
Jan 22, 2020 5.341 5.389 5.341 5.389 253 -0.01(-0.18%)
Jan 21, 2020 5.271 5.399 5.271 5.399 6,507 +0.02(+0.37%)
Jan 17, 2020 5.349 5.399 5.321 5.379 9,135 +0.04(+0.81%)
Jan 16, 2020 5.352 5.381 5.336 5.336 2,244 +0.00(+0.02%)
Jan 15, 2020 5.409 5.409 5.320 5.335 14,161 -0.07(-1.37%)
Jan 14, 2020 5.409 5.409 5.320 5.409 4,581 +0.00(+0.00%)
Jan 13, 2020 5.419 5.419 5.364 5.409 1,340 +0.00(+0.00%)
Jan 10, 2020 5.261 5.409 5.231 5.409 34,206 +0.07(+1.29%)
Jan 09, 2020 4.975 5.403 4.975 5.340 78,344 +0.73(+15.81%)
Jan 08, 2020 4.601 4.611 4.601 4.611 4,801 +0.05(+1.07%)
Jan 07, 2020 4.621 4.621 4.492 4.562 646 +0.07(+1.54%)
Jan 06, 2020 4.522 4.630 4.481 4.492 1,664 -0.09(-1.94%)
Jan 03, 2020 4.581 4.670 4.581 4.581 8,526 +0.04(+0.91%)
Jan 02, 2020 4.533 4.601 4.532 4.540 5,867 +0.07(+1.53%)
Dec 31, 2019 4.423 4.522 4.423 4.471 2,334 +0.05(+1.08%)
Dec 30, 2019 4.542 4.542 4.423 4.423 936 -0.12(-2.60%)
Dec 27, 2019 4.414 4.542 4.384 4.542 3,552 +0.08(+1.79%)
Dec 26, 2019 4.453 4.497 4.433 4.462 33,634 +0.01(+0.20%)
Dec 24, 2019 4.463 4.483 4.453 4.453 1,116 -0.06(-1.31%)
Dec 23, 2019 4.532 4.542 4.426 4.512 5,579 -0.08(-1.72%)
Dec 20, 2019 4.581 4.621 4.436 4.591 7,511 +0.01(+0.22%)
Dec 19, 2019 4.446 4.581 4.446 4.581 2,569 +0.12(+2.65%)
Dec 18, 2019 4.394 4.488 4.394 4.463 3,513 -0.09(-1.95%)
Dec 17, 2019 4.483 4.552 4.483 4.552 1,141 +0.01(+0.22%)
Dec 16, 2019 4.512 4.594 4.512 4.542 4,027 +0.03(+0.65%)
Dec 13, 2019 4.223 4.512 4.223 4.512 26,289 +0.18(+4.09%)
Dec 12, 2019 4.335 4.335 4.290 4.335 6,925 -0.10(-2.22%)
Dec 11, 2019 4.404 4.433 4.404 4.433 2,989 +0.03(+0.67%)
Dec 10, 2019 4.483 4.483 4.404 4.404 1,934 -0.05(-1.11%)
Dec 09, 2019 4.433 4.473 4.406 4.453 4,134 +0.05(+1.18%)
Dec 06, 2019 4.463 4.463 4.401 4.401 2,639 -0.23(-4.95%)
Dec 05, 2019 4.532 4.640 4.453 4.630 8,272 +0.10(+2.17%)
Dec 04, 2019 4.532 4.544 4.532 4.532 2,013 +0.00(+0.00%)
Dec 03, 2019 4.595 4.595 4.532 4.532 6,818 -0.02(-0.54%)
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.