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 27, 2023 0.4300 0 +0.01(+2.38%)
Apr 26, 2023 0.4300 0.4300 0.4200 0.4200 23,316 -0.03(-5.62%)
Apr 25, 2023 0.4350 0.4450 0.4350 0.4450 15,000 +0.04(+8.54%)
Apr 24, 2023 0.4300 0.4300 0.4100 0.4100 41,500 -0.03(-5.75%)
Apr 20, 2023 0.4350 0 +0.00(+0.00%)
Apr 19, 2023 0.4450 0.4450 0.4350 0.4350 14,500 -0.01(-2.25%)
Apr 18, 2023 0.4450 0.4450 0.4450 0.4450 1,000 -0.01(-1.11%)
Apr 17, 2023 0.4350 0.4500 0.4350 0.4500 1,500 +0.00(+0.00%)
Apr 14, 2023 0.4550 0.4550 0.4300 0.4500 40,103 -0.01(-1.10%)
Apr 13, 2023 0.4650 0.4700 0.4300 0.4550 61,145 -0.01(-3.19%)
Apr 12, 2023 0.4650 0.4700 0.4650 0.4700 30,500 +0.01(+3.30%)
Apr 11, 2023 0.4600 0.4600 0.4550 0.4550 3,000 +0.00(+0.00%)
Apr 10, 2023 0.5100 0.5100 0.4500 0.4550 12,000 -0.03(-7.14%)
Apr 06, 2023 0.4900 0 -0.04(-7.55%)
Apr 05, 2023 0.5300 0.5300 0.5300 0.5300 5,000 +0.01(+1.92%)
Mar 31, 2023 0.5200 0 +0.01(+1.96%)
Mar 30, 2023 0.5200 0.5100 0.5100 0.5100 16,971 -0.01(-1.92%)
Mar 29, 2023 0.5200 0.5200 0.5200 0.5200 1,120 +0.02(+4.00%)
Mar 28, 2023 0.5100 0.5100 0.5000 0.5000 10,001 -0.02(-3.85%)
Mar 27, 2023 0.5200 0.5200 0.5200 0.5200 3,020 +0.00(+0.00%)
Mar 21, 2023 0.5200 0 -0.01(-1.89%)
Mar 20, 2023 0.4900 0.5300 0.4800 0.5300 21,200 +0.03(+6.00%)
Mar 17, 2023 0.5000 0.5000 0.5000 0.5000 4,100 +0.01(+1.01%)
Mar 16, 2023 0.5000 0.5000 0.4950 0.4950 17,087 -0.02(-2.94%)
Mar 15, 2023 0.5100 0.5100 0.5100 0.5100 7,000 -0.04(-7.27%)
Mar 14, 2023 0.5500 0.5500 0.5000 0.5500 19,110 +0.00(+0.00%)
Mar 10, 2023 0.5500 0 +0.00(+0.00%)
Mar 09, 2023 0.5500 0.5500 0.5500 0.5500 10,020 +0.00(+0.00%)
Mar 07, 2023 0.5500 108 +0.00(+0.00%)
Mar 06, 2023 0.5900 0.5900 0.5500 0.5500 6,000 -0.04(-6.78%)
Mar 03, 2023 0.5900 0.5900 0.5300 0.5900 22,500 +0.04(+7.27%)
Mar 01, 2023 0.5500 0 -0.01(-1.79%)
Feb 28, 2023 0.5600 0.5600 0.5600 0.5600 4,500 +0.01(+1.82%)
Feb 22, 2023 0.5500 0 -0.04(-6.78%)
Feb 14, 2023 0.5900 0 +0.02(+3.51%)
Feb 13, 2023 0.5700 0.5700 0.5700 0.5700 14,779 -0.03(-5.00%)
Feb 10, 2023 0.6000 0.6000 0.6000 0.6000 2,000 +0.04(+7.14%)
Feb 08, 2023 0.5600 0 -0.01(-1.75%)
Feb 07, 2023 0.6000 0.6000 0.5700 0.5700 15,505 -0.01(-1.72%)
Feb 06, 2023 0.6100 0.6100 0.5800 0.5800 5,200 +0.01(+1.75%)
Feb 01, 2023 0.5700 10 +0.02(+3.64%)
Jan 31, 2023 0.5500 0.5500 0.5500 0.5500 900 -0.06(-9.84%)
Jan 30, 2023 0.6100 0.6100 0.6100 0.6100 7,500 +0.00(+0.00%)
Jan 27, 2023 0.6000 0.6100 0.6000 0.6100 5,500 +0.01(+1.67%)
Jan 26, 2023 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Jan 24, 2023 0.6000 0 +0.00(+0.00%)
Jan 23, 2023 0.6000 0.6000 0.5800 0.6000 3,636 +0.00(+0.00%)
Jan 20, 2023 0.5900 0.6000 0.5900 0.6000 52,500 +0.01(+1.69%)
Jan 19, 2023 0.5800 0.6000 0.5400 0.5900 27,079 -0.01(-1.67%)
Jan 17, 2023 0.6000 0 -0.01(-1.64%)
Jan 16, 2023 0.5800 0.6100 0.5800 0.6100 226,000 +0.04(+7.02%)
Jan 12, 2023 0.5700 0 +0.01(+1.79%)
Jan 11, 2023 0.5600 0.5600 0.5600 0.5600 12,000 +0.00(+0.00%)
Jan 10, 2023 0.5600 0.5600 0.5600 0.5600 13,000 +0.00(+0.00%)
Jan 09, 2023 0.5600 0.5600 0.5600 0.5600 1,005 +0.03(+5.66%)
Jan 06, 2023 0.5800 0.5800 0.5300 0.5300 9,445 -0.04(-7.02%)
Jan 04, 2023 0.5700 3 -0.01(-1.72%)
Jan 03, 2023 0.5700 0.5800 0.5700 0.5800 17,500 +0.00(+0.00%)
Dec 29, 2022 0.5800 0 +0.03(+5.45%)
Dec 28, 2022 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Dec 23, 2022 0.5300 0 -0.01(-1.85%)
Dec 22, 2022 0.5300 0.5400 0.5300 0.5400 3,800 +0.00(+0.00%)
Dec 20, 2022 0.5400 0 +0.01(+1.89%)
Dec 19, 2022 0.5400 0.5400 0.5300 0.5300 14,300 +0.00(+0.00%)
Dec 15, 2022 0.5300 0 -0.02(-3.64%)
Dec 13, 2022 0.5500 0 +0.00(+0.00%)
Dec 07, 2022 0.5500 0 +0.00(+0.00%)
Dec 05, 2022 0.5500 0 +0.02(+3.77%)
Dec 02, 2022 0.5300 0.5300 0.5300 0.5300 6,000 +0.00(+0.00%)
Nov 25, 2022 0.5300 139 -0.03(-5.36%)
Nov 24, 2022 0.5500 0.6100 0.5500 0.5600 48,500 +0.02(+3.70%)
Nov 23, 2022 0.5200 0.5400 0.5000 0.5400 73,215 +0.02(+3.85%)
Nov 22, 2022 0.5300 0.5300 0.5000 0.5200 125,615 +0.07(+15.56%)
Nov 21, 2022 0.5000 0.5000 0.4400 0.4500 27,500 -0.07(-13.46%)
Nov 14, 2022 0.5200 0 +0.00(+0.00%)
Nov 10, 2022 0.5200 259 +0.03(+6.12%)
Nov 07, 2022 0.4900 0 -0.01(-2.00%)
Nov 01, 2022 0.5000 0 +0.01(+2.04%)
Oct 28, 2022 0.4900 0 +0.00(+0.00%)
Oct 27, 2022 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Oct 25, 2022 0.4900 0 -0.01(-2.00%)
Oct 24, 2022 0.5200 0.5200 0.5000 0.5000 6,462 -0.03(-5.66%)
Oct 17, 2022 0.5300 0 -0.01(-1.85%)
Oct 14, 2022 0.5400 0.5400 0.5400 0.5400 1,500 +0.01(+1.89%)
Oct 11, 2022 0.5300 0 +0.00(+0.00%)
Oct 06, 2022 0.5300 0 +0.00(+0.00%)
Oct 05, 2022 0.5200 0.5300 0.5200 0.5300 1,001 +0.01(+1.92%)
Oct 04, 2022 0.5200 0.5200 0.5100 0.5200 15,096 +0.02(+4.00%)
Oct 03, 2022 0.5000 0.5100 0.5000 0.5000 6,000 +0.00(+0.00%)
Sep 30, 2022 0.5300 0.5300 0.5000 0.5000 21,900 -0.04(-7.41%)
Sep 29, 2022 0.5400 0.5400 0.5400 0.5400 2,500 -0.01(-1.82%)
Sep 28, 2022 0.5500 0.5500 0.5500 0.5500 4,500 +0.04(+7.84%)
Sep 23, 2022 0.5100 0 -0.02(-3.77%)
Sep 22, 2022 0.5400 0.5400 0.5300 0.5300 6,855 -0.01(-1.85%)
Sep 21, 2022 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Sep 19, 2022 0.5400 0 -0.01(-1.82%)
Sep 13, 2022 0.5500 150 +0.00(+0.00%)
Sep 09, 2022 0.5500 0 -0.05(-8.33%)
Sep 08, 2022 0.6000 0.6000 0.6000 0.6000 1,501 +0.04(+7.14%)
Sep 07, 2022 0.5600 0.5600 0.5600 0.5600 2,200 +0.01(+1.82%)
Sep 06, 2022 0.5700 0.6000 0.5500 0.5500 10,735 -0.03(-5.17%)
Aug 31, 2022 0.5800 0 +0.02(+3.57%)
Aug 30, 2022 0.5900 0.5900 0.5600 0.5600 4,500 -0.04(-6.67%)
Aug 29, 2022 0.6100 0.6100 0.6000 0.6000 20,000 +0.00(+0.00%)
Aug 26, 2022 0.6600 0.6600 0.6000 0.6000 23,246 -0.06(-9.09%)
Aug 25, 2022 0.6500 0.6600 0.6100 0.6600 21,110 +0.01(+1.54%)
Aug 24, 2022 0.5900 0.7000 0.5900 0.6500 114,788 +0.07(+12.07%)
Aug 23, 2022 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Aug 19, 2022 0.5800 0 -0.02(-3.33%)
Aug 18, 2022 0.6000 0.6000 0.6000 0.6000 506 +0.00(+0.00%)
Aug 16, 2022 0.6000 0 -0.03(-4.76%)
Aug 12, 2022 0.6300 0 -0.01(-1.56%)
Aug 09, 2022 0.6400 0 -0.01(-1.54%)
Aug 04, 2022 0.6500 6 +0.00(+0.00%)
Aug 03, 2022 0.6500 0.6500 0.6500 0.6500 2,510 +0.00(+0.00%)
Aug 02, 2022 0.6400 0.6500 0.6300 0.6500 24,007 -0.01(-1.52%)
Jul 28, 2022 0.6600 0 +0.01(+1.54%)
Jul 27, 2022 0.6500 0.6500 0.6500 0.6500 2,000 -0.02(-2.99%)
Jul 25, 2022 0.6700 0 +0.00(+0.00%)
Jul 22, 2022 0.6500 0.6700 0.6400 0.6700 9,500 +0.02(+3.08%)
Jul 21, 2022 0.6500 0.6500 0.6500 0.6500 600 +0.00(+0.00%)
Jul 20, 2022 0.6500 0.6500 0.6500 0.6500 2,051 -0.02(-2.99%)
Jul 18, 2022 0.6700 10 +0.03(+4.69%)
Jul 15, 2022 0.6500 0.6500 0.6400 0.6400 1,015 -0.03(-4.48%)
Jul 14, 2022 0.6700 0.6700 0.6700 0.6700 500 +0.05(+8.06%)
Jul 06, 2022 0.6200 0 -0.06(-8.82%)
Jul 05, 2022 0.6500 0.6800 0.6300 0.6800 48,698 +0.08(+13.33%)
Jun 29, 2022 0.6000 0 -0.02(-3.23%)
Jun 28, 2022 0.6500 0.6500 0.6200 0.6200 4,841 -0.07(-10.14%)
Jun 27, 2022 0.5900 0.6900 0.5900 0.6900 55,529 +0.10(+16.95%)
Jun 24, 2022 0.5900 0.5900 0.5900 0.5900 12,700 +0.02(+3.51%)
Jun 23, 2022 0.5700 0.5700 0.5700 0.5700 2,439 +0.02(+3.64%)
Jun 22, 2022 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Jun 16, 2022 0.5500 300 -0.02(-3.51%)
Jun 15, 2022 0.5500 0.6000 0.5500 0.5700 17,404 +0.04(+7.55%)
Jun 13, 2022 0.5300 100 -0.03(-5.36%)
Jun 10, 2022 0.5600 0.5600 0.5500 0.5600 18,880 +0.00(+0.00%)
Jun 09, 2022 0.5500 0.5600 0.5500 0.5600 13,400 +0.01(+1.82%)
Jun 08, 2022 0.5500 0.5500 0.5500 0.5500 5,013 +0.00(+0.00%)
Jun 06, 2022 0.5500 400 -0.04(-6.78%)
Jun 03, 2022 0.5900 0.5900 0.5900 0.5900 1,118 +0.04(+7.27%)
Jun 01, 2022 0.5500 0 -0.02(-3.51%)
May 31, 2022 0.5800 0.5800 0.5700 0.5700 16,708 +0.00(+0.00%)
May 27, 2022 0.5700 10 +0.02(+3.64%)
May 26, 2022 0.5500 0.5500 0.5500 0.5500 1,080 +0.00(+0.00%)
May 24, 2022 0.5500 0 +0.00(+0.00%)
May 20, 2022 0.5500 0 +0.00(+0.00%)
May 19, 2022 0.5500 0.5500 0.5400 0.5500 47,500 +0.00(+0.00%)
May 18, 2022 0.5600 0.5600 0.5500 0.5500 32,768 -0.01(-1.79%)
May 17, 2022 0.5800 0.5900 0.5500 0.5600 41,010 -0.02(-3.45%)
May 16, 2022 0.5900 0.5900 0.5800 0.5800 9,000 -0.05(-7.94%)
May 13, 2022 0.6000 0.6300 0.5900 0.6300 11,225 -0.02(-3.08%)
May 12, 2022 0.6100 0.6500 0.6100 0.6500 3,200 +0.03(+4.84%)
May 11, 2022 0.6500 0.6500 0.6200 0.6200 17,590 +0.00(+0.00%)
May 10, 2022 0.6200 0.6200 0.6200 0.6200 500 -0.01(-1.59%)
May 09, 2022 0.6500 0.6500 0.6300 0.6300 11,608 -0.04(-5.97%)
May 05, 2022 0.6700 60 -0.08(-10.67%)
May 04, 2022 0.7000 0.8000 0.7000 0.7500 18,746 +0.06(+8.70%)
May 03, 2022 0.7000 0.7000 0.6900 0.6900 6,003 -0.02(-2.82%)
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.