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, 2019 4.702 4.702 4.699 40 -0.00(-0.05%)
Feb 27, 2019 4.593 4.777 4.593 4.702 3,879 +0.09(+1.97%)
Feb 26, 2019 4.601 4.680 4.592 4.611 4,591 +0.03(+0.65%)
Feb 25, 2019 4.591 4.605 4.581 4.581 2,347 +0.00(+0.00%)
Feb 22, 2019 4.581 4.630 4.581 4.581 1,827 +0.04(+0.87%)
Feb 21, 2019 4.630 4.630 4.542 4.542 2,521 -0.01(-0.22%)
Feb 20, 2019 4.630 4.630 4.552 4.552 10,654 -0.08(-1.70%)
Feb 19, 2019 4.532 4.729 4.532 4.630 5,136 +0.19(+4.21%)
Feb 15, 2019 4.640 4.640 4.414 4.443 11,368 -0.19(-4.04%)
Feb 14, 2019 4.453 4.660 4.443 4.630 2,567 -0.10(-2.08%)
Feb 13, 2019 4.483 4.853 4.483 4.729 7,056 +0.23(+5.03%)
Feb 12, 2019 4.433 4.893 4.433 4.502 2,341 -0.03(-0.65%)
Feb 11, 2019 4.719 4.750 4.433 4.532 10,642 -0.01(-0.22%)
Feb 08, 2019 4.443 4.887 4.443 4.542 4,263 +0.11(+2.44%)
Feb 07, 2019 4.463 4.655 4.433 4.433 8,996 -0.19(-4.16%)
Feb 06, 2019 4.778 4.926 4.443 4.626 5,100 -0.15(-3.19%)
Feb 05, 2019 4.827 4.887 4.778 4.778 2,202 -0.05(-1.02%)
Feb 04, 2019 4.827 4.951 4.827 4.827 2,154 -0.20(-3.92%)
Feb 01, 2019 4.951 5.024 4.951 5.024 1,827 -0.07(-1.35%)
Jan 31, 2019 5.093 5.093 5.093 175 +0.00(+0.00%)
Jan 30, 2019 4.943 5.093 4.943 5.093 9,673 +0.27(+5.51%)
Jan 29, 2019 4.903 4.903 4.827 4.827 1,380 -0.10(-2.00%)
Jan 28, 2019 4.926 4.926 4.926 35 +0.00(+0.00%)
Jan 25, 2019 4.926 4.926 4.926 4.926 203 +0.12(+2.58%)
Jan 24, 2019 5.192 5.192 4.802 4.802 1,324 -0.05(-0.96%)
Jan 23, 2019 5.221 5.221 4.849 4.849 990 -0.17(-3.31%)
Jan 22, 2019 5.024 5.221 4.964 5.015 1,482 +0.16(+3.25%)
Jan 18, 2019 5.192 5.212 4.857 4.857 1,319 -0.36(-6.98%)
Jan 17, 2019 5.212 5.221 5.212 5.221 238 +0.30(+6.00%)
Jan 16, 2019 4.926 4.926 4.877 4.926 1,514 +0.15(+3.09%)
Jan 15, 2019 4.798 5.005 4.778 4.778 1,582 -0.00(-0.06%)
Jan 14, 2019 4.778 4.808 4.778 4.781 1,720 -0.15(-2.95%)
Jan 11, 2019 4.926 4.926 4.926 4.926 203 +0.14(+2.88%)
Jan 10, 2019 4.788 4.788 4.788 109 +0.00(+0.00%)
Jan 09, 2019 4.788 4.788 4.788 4.788 468 +0.02(+0.33%)
Jan 08, 2019 4.946 4.946 4.772 4.772 518 -0.19(-3.75%)
Jan 07, 2019 5.281 5.281 4.958 4.958 2,458 -0.23(-4.50%)
Jan 04, 2019 4.699 5.192 4.699 5.192 7,714 +0.39(+8.05%)
Jan 03, 2019 4.768 4.805 4.630 4.805 1,841 -0.02(-0.46%)
Jan 02, 2019 4.512 4.827 4.443 4.827 12,351 +0.39(+8.89%)
Dec 31, 2018 4.611 4.699 4.433 4.433 1,421 -0.21(-4.46%)
Dec 28, 2018 4.463 4.640 4.187 4.640 6,597 +0.06(+1.29%)
Dec 27, 2018 4.522 4.581 4.483 4.581 2,132 +0.25(+5.68%)
Dec 26, 2018 4.118 4.423 3.990 4.335 11,463 +0.28(+6.80%)
Dec 24, 2018 4.246 4.532 4.059 4.059 2,131 -0.19(-4.41%)
Dec 21, 2018 4.778 4.778 4.246 4.246 24,766 -0.53(-11.13%)
Dec 20, 2018 4.995 5.060 4.778 4.778 27,712 -0.32(-6.19%)
Dec 19, 2018 5.093 5.201 5.093 5.093 5,432 +0.02(+0.39%)
Dec 18, 2018 5.103 5.331 5.074 5.074 1,096 +0.09(+1.78%)
Dec 17, 2018 5.221 5.378 4.975 4.985 10,590 -0.16(-3.07%)
Dec 14, 2018 5.340 5.350 5.143 5.143 9,439 -0.20(-3.78%)
Dec 13, 2018 5.331 5.507 5.320 5.344 7,810 +0.01(+0.27%)
Dec 12, 2018 5.330 5.330 5.330 5.330 208 +0.18(+3.41%)
Dec 11, 2018 5.458 5.458 5.143 5.154 10,572 -0.19(-3.48%)
Dec 10, 2018 5.428 5.439 5.202 5.340 14,594 -0.18(-3.21%)
Dec 07, 2018 5.616 5.620 5.468 5.517 15,834 +0.00(+0.00%)
Dec 06, 2018 5.517 5.517 5.517 5.517 686 +0.05(+0.90%)
Dec 04, 2018 5.468 5.468 5.468 5.468 101 -0.09(-1.61%)
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.