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 (%)
Mar 31, 2014 5.172 5.221 5.044 5.172 57,497 +0.02(+0.38%)
Mar 28, 2014 5.153 5.153 5.153 5.153 216 -0.01(-0.11%)
Mar 27, 2014 5.182 5.212 5.156 5.158 721 +0.03(+0.49%)
Mar 26, 2014 5.119 5.133 5.119 5.133 456 -0.10(-1.92%)
Mar 24, 2014 5.281 5.233 5.233 5.233 25 +0.00(+0.04%)
Mar 21, 2014 5.271 5.395 5.133 5.231 11,675 -0.18(-3.28%)
Mar 20, 2014 5.483 5.483 5.290 5.409 2,398 -0.01(-0.18%)
Mar 19, 2014 5.192 5.608 5.192 5.419 67,402 +0.15(+2.80%)
Mar 18, 2014 5.320 5.320 5.241 5.271 5,239 -0.05(-0.93%)
Mar 17, 2014 5.379 5.419 5.251 5.320 23,948 +0.08(+1.50%)
Mar 14, 2014 5.694 5.724 5.044 5.241 78,512 -0.30(-5.34%)
Mar 13, 2014 5.212 5.763 5.172 5.537 113,042 +0.54(+10.85%)
Mar 12, 2014 4.975 5.005 4.877 4.995 5,381 -0.02(-0.39%)
Mar 11, 2014 4.995 5.015 4.975 5.015 764 -0.01(-0.20%)
Mar 10, 2014 5.005 5.024 4.965 5.024 1,964 +0.10(+2.00%)
Mar 07, 2014 4.975 4.985 4.916 4.926 36,589 -0.05(-1.05%)
Mar 06, 2014 4.670 5.054 4.670 4.978 7,678 +0.00(+0.06%)
Mar 05, 2014 5.054 5.054 4.975 4.975 2,268 -0.10(-1.94%)
Mar 04, 2014 4.995 5.123 4.975 5.074 27,161 +0.02(+0.39%)
Mar 03, 2014 5.034 5.103 4.975 5.054 26,384 -0.05(-0.97%)
Feb 28, 2014 4.975 5.103 4.975 5.103 6,077 +0.18(+3.60%)
Feb 27, 2014 5.123 5.221 4.729 4.926 48,017 -0.29(-5.48%)
Feb 26, 2014 5.127 5.468 5.127 5.212 20,579 -0.06(-1.12%)
Feb 25, 2014 5.419 5.419 5.271 5.271 5,180 -0.10(-1.83%)
Feb 24, 2014 5.369 5.419 5.369 5.369 1,228 -0.05(-0.91%)
Feb 21, 2014 5.527 5.566 5.419 5.419 4,176 -0.10(-1.79%)
Feb 20, 2014 5.478 5.517 5.419 5.517 6,633 +0.09(+1.63%)
Feb 19, 2014 5.448 5.537 5.419 5.428 9,693 -0.02(-0.36%)
Feb 18, 2014 5.537 5.655 5.409 5.448 6,652 +0.04(+0.73%)
Feb 14, 2014 5.320 5.409 5.409 5.409 913 +0.08(+1.55%)
Feb 13, 2014 5.330 5.330 5.246 5.326 2,237 +0.04(+0.67%)
Feb 12, 2014 5.399 5.576 5.192 5.290 21,003 +0.12(+2.29%)
Feb 11, 2014 5.192 5.330 5.172 5.172 2,486 +0.00(+0.00%)
Feb 10, 2014 5.172 5.172 5.172 5.172 101 -0.05(-0.94%)
Feb 06, 2014 5.389 5.221 5.221 5.221 3,451 -0.12(-2.21%)
Feb 05, 2014 5.340 5.340 5.340 5.340 101 -0.06(-1.10%)
Feb 04, 2014 5.399 5.399 5.399 5.399 121 +0.18(+3.40%)
Feb 03, 2014 5.123 5.231 4.906 5.221 142,915 +0.21(+4.12%)
Jan 31, 2014 5.123 5.123 5.015 5.015 812 -0.20(-3.92%)
Jan 30, 2014 5.221 5.221 5.113 5.219 812 -0.04(-0.79%)
Jan 29, 2014 5.261 5.261 5.261 5.261 101 -0.02(-0.37%)
Jan 28, 2014 5.379 5.379 5.212 5.281 6,207 -0.23(-4.14%)
Jan 27, 2014 5.172 5.509 5.153 5.509 3,304 +0.34(+6.51%)
Jan 24, 2014 5.212 5.369 5.113 5.172 2,334 -0.11(-2.05%)
Jan 23, 2014 5.369 5.734 5.271 5.281 4,631 +0.11(+2.10%)
Jan 22, 2014 5.468 5.566 5.093 5.172 9,665 -0.30(-5.41%)
Jan 21, 2014 5.044 5.675 5.044 5.468 19,104 +0.06(+1.02%)
Jan 17, 2014 5.419 5.413 5.413 5.413 8,627 +0.04(+0.81%)
Jan 16, 2014 5.635 5.635 5.359 5.369 2,639 -0.33(-5.87%)
Jan 15, 2014 5.783 5.832 5.704 5.704 2,750 +0.04(+0.70%)
Jan 14, 2014 5.497 5.901 5.497 5.665 8,605 +0.07(+1.23%)
Jan 13, 2014 5.616 5.616 5.379 5.596 3,051 +0.13(+2.34%)
Jan 10, 2014 5.320 5.616 5.320 5.468 446 -0.06(-1.07%)
Jan 09, 2014 5.064 5.566 5.064 5.527 1,655 +0.22(+4.08%)
Jan 08, 2014 5.281 5.389 5.034 5.310 8,692 -0.02(-0.46%)
Jan 07, 2014 5.487 5.522 5.300 5.335 42,562 -0.23(-4.16%)
Jan 06, 2014 4.985 5.586 4.858 5.566 10,442 +0.64(+13.00%)
Jan 03, 2014 5.015 5.015 4.877 4.926 2,213 -0.03(-0.60%)
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.