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

In-Touch Survey Sys (TSV: INX )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 6, 2024 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 (%)
Apr 29, 2022 0.8000 0.8800 0.7500 0.8000 109,531 +0.05(+6.67%)
Apr 28, 2022 0.7350 0.7500 0.7100 0.7500 24,916 +0.09(+13.64%)
Apr 27, 2022 0.6500 0.6600 0.6500 0.6600 10,060 +0.03(+4.76%)
Apr 26, 2022 0.6400 0.6500 0.6300 0.6300 10,025 -0.03(-4.55%)
Apr 20, 2022 0.6600 79 +0.01(+1.54%)
Apr 18, 2022 0.6500 0 +0.02(+3.17%)
Apr 13, 2022 0.6300 0 +0.03(+5.00%)
Apr 12, 2022 0.6000 0.6000 0.6000 0.6000 1,752 +0.05(+9.09%)
Apr 11, 2022 0.5500 0.5500 0.5500 0.5500 2,042 +0.00(+0.00%)
Apr 01, 2022 0.5500 2 +0.10(+20.88%)
Mar 30, 2022 0.4550 200 +0.01(+1.11%)
Mar 25, 2022 0.4500 0 +0.00(+0.00%)
Mar 24, 2022 0.4200 0.4500 0.4100 0.4500 26,014 +0.03(+7.14%)
Mar 21, 2022 0.4200 70 -0.01(-2.33%)
Mar 17, 2022 0.4300 0 -0.02(-3.37%)
Mar 15, 2022 0.4450 25 -0.02(-4.30%)
Mar 14, 2022 0.4650 0.4650 0.4650 0.4650 502 -0.00(-1.06%)
Mar 09, 2022 0.4700 6 +0.03(+6.82%)
Mar 07, 2022 0.4400 0 -0.04(-8.33%)
Mar 03, 2022 0.4800 0 +0.00(+0.00%)
Mar 02, 2022 0.4800 0.4800 0.4800 0.4800 5,600 -0.01(-1.03%)
Feb 28, 2022 0.4850 10 -0.01(-1.02%)
Feb 25, 2022 0.4900 0.4900 0.4900 0.4900 2,003 +0.00(+0.00%)
Feb 24, 2022 0.4900 0.4900 0.4900 0.4900 1,500 +0.00(+0.00%)
Feb 23, 2022 0.4900 0.4900 0.4900 0.4900 4,000 -0.03(-5.77%)
Feb 18, 2022 0.5200 10 +0.00(+0.00%)
Feb 17, 2022 0.5200 0.5200 0.5200 0.5200 3,121 +0.00(+0.00%)
Feb 16, 2022 0.5200 0.5200 0.5200 0.5200 6,500 -0.03(-5.45%)
Feb 15, 2022 0.5500 0.5500 0.5500 0.5500 15,026 -0.01(-1.79%)
Feb 14, 2022 0.5600 0.5600 0.5600 0.5600 11,600 +0.02(+3.70%)
Feb 11, 2022 0.5400 0.5400 0.5400 0.5400 15,604 +0.02(+3.85%)
Feb 10, 2022 0.5800 0.5800 0.5200 0.5200 25,790 -0.02(-3.70%)
Feb 03, 2022 0.5400 6 -0.01(-1.82%)
Feb 02, 2022 0.5600 0.5600 0.5500 0.5500 15,321 -0.01(-1.79%)
Feb 01, 2022 0.5700 0.5700 0.5600 0.5600 2,015 -0.04(-6.67%)
Jan 28, 2022 0.6000 56 -0.01(-1.64%)
Jan 27, 2022 0.6100 0.6100 0.6100 0.6100 520 +0.00(+0.00%)
Jan 26, 2022 0.6100 0.6100 0.6100 0.6100 7,500 +0.00(+0.00%)
Jan 25, 2022 0.6200 0.6400 0.6100 0.6100 4,600 -0.01(-1.61%)
Jan 24, 2022 0.6400 0.6400 0.6200 0.6200 14,067 -0.06(-8.82%)
Jan 21, 2022 0.6700 0.6800 0.6700 0.6800 15,505 +0.01(+1.49%)
Jan 20, 2022 0.6900 0.7000 0.6700 0.6700 15,500 -0.02(-2.90%)
Jan 19, 2022 0.6900 0.6900 0.6900 0.6900 2,003 +0.00(+0.00%)
Jan 18, 2022 0.6900 0.6900 0.6900 0.6900 38,501 +0.00(+0.00%)
Jan 14, 2022 0.6900 21 -0.05(-6.76%)
Jan 12, 2022 0.7400 137 +0.02(+2.78%)
Jan 11, 2022 0.7200 0.7200 0.7200 0.7200 2,750 +0.01(+1.41%)
Jan 07, 2022 0.7100 0.7100 0.7100 57 +0.00(+0.00%)
Jan 06, 2022 0.7100 0.7100 0.7100 0.7100 1,260 +0.00(+0.00%)
Jan 04, 2022 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 30, 2021 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Dec 29, 2021 0.7000 0.7400 0.7000 0.7400 3,180 +0.00(+0.00%)
Dec 23, 2021 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Dec 22, 2021 0.6800 0.7000 0.6800 0.7000 2,810 +0.03(+4.48%)
Dec 21, 2021 0.6700 0.6700 0.6700 0.6700 4,490 +0.00(+0.00%)
Dec 20, 2021 0.6700 0.6700 0.6700 0.6700 8,604 +0.00(+0.00%)
Dec 16, 2021 0.6700 0.6700 0.6700 0 -0.06(-8.22%)
Dec 15, 2021 0.7300 0.7300 0.6700 0.7300 9,154 -0.02(-2.67%)
Dec 14, 2021 0.7500 0.7500 0.7500 0.7500 792 -0.03(-3.85%)
Dec 13, 2021 0.7700 0.7800 0.7700 0.7800 13,550 +0.02(+2.63%)
Dec 10, 2021 0.7800 0.7800 0.7600 0.7600 3,500 +0.04(+5.56%)
Dec 08, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 07, 2021 0.7100 0.7300 0.7000 0.7200 23,953 +0.04(+5.88%)
Dec 06, 2021 0.6400 0.6800 0.6200 0.6800 24,110 +0.02(+3.03%)
Dec 03, 2021 0.6700 0.6700 0.6600 0.6600 14,226 -0.01(-1.49%)
Dec 02, 2021 0.6700 0.6700 0.6700 0.6700 2,600 +0.00(+0.00%)
Dec 01, 2021 0.6800 0.6800 0.6700 0.6700 1,507 -0.02(-2.90%)
Nov 30, 2021 0.6900 0.6900 0.6900 0.6900 20,761 +0.01(+1.47%)
Nov 29, 2021 0.7100 0.7200 0.6700 0.6800 18,929 +0.01(+1.49%)
Nov 26, 2021 0.6900 0.7500 0.6700 0.6700 36,735 -0.07(-9.46%)
Nov 24, 2021 0.7400 0.7400 0.7400 416 +0.06(+8.82%)
Nov 23, 2021 0.6800 0.6800 0.6800 0.6800 1,027 +0.01(+1.49%)
Nov 22, 2021 0.6700 0.6700 0.6700 0.6700 2,109 -0.02(-2.90%)
Nov 19, 2021 0.6900 0.6900 0.6800 0.6900 9,054 -0.01(-1.43%)
Nov 18, 2021 0.7000 0.7000 0.7000 0.7000 578 +0.00(+0.00%)
Nov 17, 2021 0.7000 0.7000 0.7000 0.7000 2,119 +0.01(+1.45%)
Nov 16, 2021 0.6500 0.6900 0.6500 0.6900 26,825 +0.01(+1.47%)
Nov 15, 2021 0.6300 0.6800 0.6300 0.6800 32,436 +0.06(+9.68%)
Nov 12, 2021 0.6200 0.6200 0.6200 0.6200 2,015 -0.01(-1.59%)
Nov 11, 2021 0.6100 0.6300 0.6100 0.6300 21,900 +0.01(+1.61%)
Nov 09, 2021 0.6100 0.6200 0.6100 0.6200 7,002 +0.01(+1.64%)
Nov 08, 2021 0.6000 0.6100 0.5900 0.6100 18,156 -0.02(-3.17%)
Nov 05, 2021 0.6400 0.6400 0.6300 0.6300 19,502 -0.02(-3.08%)
Nov 04, 2021 0.6500 0.6500 0.6500 0.6500 852 +0.00(+0.00%)
Nov 03, 2021 0.6500 0.6500 0.6500 0.6500 2,022 +0.02(+3.17%)
Nov 02, 2021 0.6300 0.6300 0.6300 0.6300 1,502 +0.01(+1.61%)
Nov 01, 2021 0.6200 0.6200 0.6200 0.6200 5,741 -0.05(-7.46%)
Oct 29, 2021 0.6500 0.6700 0.6500 0.6700 6,400 +0.02(+3.08%)
Oct 27, 2021 0.6500 0.6500 0.6500 77 +0.00(+0.00%)
Oct 26, 2021 0.6700 0.6500 36,510 -0.02(-2.99%)
Oct 22, 2021 0.6700 0.6700 0.6700 5 +0.00(+0.00%)
Oct 21, 2021 0.6700 0.6700 0.6700 0.6700 1,020 +0.00(+0.00%)
Oct 20, 2021 0.6700 0.6700 0.6700 0.6700 3,982 +0.00(+0.00%)
Oct 19, 2021 0.6700 0.6700 0.6700 0.6700 20,700 -0.02(-2.90%)
Oct 18, 2021 0.6500 0.6900 0.6500 0.6900 10,525 +0.02(+2.99%)
Oct 12, 2021 0.6700 0.6700 0.6700 1 -0.01(-1.47%)
Oct 07, 2021 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 04, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 30, 2021 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Sep 28, 2021 0.6600 0.6600 0.6600 45 -0.03(-4.35%)
Sep 27, 2021 0.6900 0.6900 0.6800 0.6900 3,689 +0.04(+6.15%)
Sep 24, 2021 0.6600 0.6600 0.6500 0.6500 38,000 +0.00(+0.00%)
Sep 23, 2021 0.6500 0.6500 0.6500 0.6500 17,707 +0.00(+0.00%)
Sep 22, 2021 0.6200 0.6500 0.6200 0.6500 16,000 +0.02(+3.17%)
Sep 21, 2021 0.6500 0.6500 0.6300 0.6300 1,100 -0.02(-3.08%)
Sep 20, 2021 0.6500 0.6600 0.6500 0.6500 21,320 -0.01(-1.52%)
Sep 16, 2021 0.6600 0.6600 0.6600 8 +0.00(+0.00%)
Sep 15, 2021 0.6600 0.6600 0.6600 0.6600 1,664 +0.00(+0.00%)
Sep 14, 2021 0.6600 0.6600 0.6600 0.6600 963 -0.13(-16.46%)
Sep 13, 2021 0.7900 0.7900 0.7900 0.7900 1,707 -0.10(-11.24%)
Sep 07, 2021 0.8900 0.8900 0.8900 0 +0.13(+17.11%)
Aug 31, 2021 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Aug 30, 2021 0.7900 0.8000 0.7900 0.8000 15,660 +0.01(+1.27%)
Aug 27, 2021 0.7000 0.7900 0.7000 0.7900 56,500 +0.14(+21.54%)
Aug 26, 2021 0.7000 0.7000 0.6500 0.6500 1,500 -0.06(-8.45%)
Aug 25, 2021 0.6600 0.7300 0.6600 0.7100 67,090 +0.05(+7.58%)
Aug 23, 2021 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 18, 2021 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Aug 16, 2021 0.6400 0.6400 0.6400 9 +0.00(+0.00%)
Aug 13, 2021 0.6500 0.6800 0.6400 0.6400 69,901 -0.06(-8.57%)
Aug 12, 2021 0.6500 0.7000 0.6500 0.7000 17,273 +0.05(+7.69%)
Aug 11, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.05(+8.33%)
Aug 06, 2021 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Aug 05, 2021 0.6400 0.6400 0.6300 0.6300 30,500 -0.01(-1.56%)
Aug 03, 2021 0.6400 0.6400 0.6400 427 -0.04(-5.88%)
Jul 30, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Jul 29, 2021 0.6700 0.6700 0.6300 0.6700 28,413 +0.00(+0.00%)
Jul 28, 2021 0.7000 0.7200 0.6700 0.6700 41,593 +0.01(+1.52%)
Jul 27, 2021 0.6800 0.6800 0.6600 0.6600 15,736 +0.00(+0.00%)
Jul 23, 2021 0.6600 0.6600 0.6600 0 -0.03(-4.35%)
Jul 22, 2021 0.6900 0.6900 0.6900 0.6900 2,000 +0.03(+4.55%)
Jul 20, 2021 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Jul 19, 2021 0.6500 0.6500 0.6000 0.6100 15,300 +0.02(+3.39%)
Jul 16, 2021 0.6200 0.6200 0.5900 0.5900 11,800 +0.01(+1.72%)
Jul 15, 2021 0.6200 0.6200 0.5800 0.5800 9,100 -0.04(-6.45%)
Jul 14, 2021 0.6600 0.6600 0.6100 0.6200 61,900 -0.03(-4.62%)
Jul 13, 2021 0.7100 0.7100 0.6500 0.6500 5,500 -0.04(-5.80%)
Jul 12, 2021 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Jul 09, 2021 0.6900 0.6900 0.6700 0.6800 11,000 -0.06(-8.11%)
Jul 07, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jul 05, 2021 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Jul 02, 2021 0.6200 0.6500 0.6200 0.6300 7,572 -0.02(-3.08%)
Jun 29, 2021 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Jun 28, 2021 0.6800 0.6900 0.6600 0.6600 15,501 -0.03(-4.35%)
Jun 24, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 22, 2021 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Jun 21, 2021 0.6500 0.6500 0.6500 0.6500 1,500 -0.02(-2.99%)
Jun 18, 2021 0.7000 0.7000 0.6600 0.6700 13,900 -0.04(-5.63%)
Jun 17, 2021 0.7700 0.7700 0.7100 0.7100 25,220 +0.01(+1.43%)
Jun 16, 2021 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Jun 15, 2021 0.7000 0.7200 0.7000 0.7000 65,983 +0.00(+0.00%)
Jun 14, 2021 0.6500 0.7000 0.6500 0.7000 58,100 +0.06(+9.37%)
Jun 11, 2021 0.6500 0.6700 0.6300 0.6400 33,000 +0.02(+3.23%)
Jun 10, 2021 0.6300 0.6300 0.6200 0.6200 6,500 -0.02(-3.13%)
Jun 09, 2021 0.6200 0.6600 0.6100 0.6400 38,250 +0.02(+3.23%)
Jun 07, 2021 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jun 03, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jun 02, 2021 0.6500 0.6600 0.6400 0.6400 34,700 +0.01(+1.59%)
Jun 01, 2021 0.6300 0.6300 0.6300 0.6300 35,000 +0.01(+1.61%)
May 31, 2021 0.6200 0.6200 0.6200 0.6200 4,000 +0.00(+0.00%)
May 28, 2021 0.6200 0.6200 0.6200 0.6200 1,000 -0.02(-3.13%)
May 27, 2021 0.6400 0.6400 0.6400 0.6400 7,100 +0.02(+3.23%)
May 26, 2021 0.6500 0.6600 0.6200 0.6200 79,400 -0.05(-7.46%)
May 25, 2021 0.7300 0.7300 0.6700 0.6700 9,588 -0.03(-4.29%)
May 21, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7000 0.7000 0.7000 1,004 -0.05(-6.67%)
May 19, 2021 0.7000 0.7500 0.6700 0.7500 12,200 +0.05(+7.14%)
May 14, 2021 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
May 13, 2021 0.6900 0.6900 0.6800 0.6800 4,412 -0.11(-13.92%)
May 12, 2021 0.7900 0.7900 0.7900 0.7900 500 +0.11(+16.18%)
May 11, 2021 0.7200 0.7300 0.6800 0.6800 8,722 -0.12(-15.00%)
May 10, 2021 0.8000 0.8000 0.8000 0.8000 16,900 +0.00(+0.00%)
May 07, 2021 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
May 06, 2021 0.7900 0.8000 0.7900 0.8000 8,050 +0.01(+1.27%)
May 05, 2021 0.7900 0.7900 0.7900 0.7900 1,500 -0.01(-1.25%)
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.