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

Innovative Solutions and Support (NQ: ISSC )

5.440 +0.160 (+3.03%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 20, 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 (%)
Jun 30, 2006 9.152 9.243 8.962 9.171 624,603 +0.03(+0.29%)
Jun 29, 2006 8.773 9.550 8.447 9.145 617,821 -0.22(-2.30%)
Jun 28, 2006 9.458 9.458 9.197 9.360 164,916 -0.07(-0.69%)
Jun 27, 2006 9.673 9.843 9.249 9.426 178,567 -0.27(-2.82%)
Jun 26, 2006 9.530 9.719 9.465 9.700 38,173 +0.27(+2.91%)
Jun 23, 2006 9.432 9.602 9.328 9.426 62,645 -0.05(-0.55%)
Jun 22, 2006 9.400 9.726 9.386 9.478 84,942 +0.08(+0.83%)
Jun 21, 2006 9.497 9.634 9.400 9.400 102,777 -0.10(-1.10%)
Jun 20, 2006 9.687 9.850 9.471 9.504 90,534 -0.14(-1.42%)
Jun 19, 2006 9.673 9.752 9.497 9.641 104,776 -0.03(-0.27%)
Jun 16, 2006 9.758 9.817 9.550 9.667 332,604 -0.09(-0.94%)
Jun 15, 2006 9.458 9.791 9.458 9.758 102,818 +0.33(+3.46%)
Jun 14, 2006 9.537 9.537 9.419 9.432 104,845 -0.10(-1.09%)
Jun 13, 2006 9.426 9.784 9.426 9.537 199,012 +0.07(+0.69%)
Jun 12, 2006 9.295 9.563 9.249 9.471 162,939 +0.22(+2.40%)
Jun 09, 2006 9.354 9.497 9.223 9.249 134,582 -0.06(-0.63%)
Jun 08, 2006 9.236 9.426 9.210 9.308 201,089 +0.07(+0.71%)
Jun 07, 2006 9.217 9.341 9.210 9.243 82,026 +0.01(+0.14%)
Jun 06, 2006 9.282 9.360 9.204 9.230 179,701 -0.05(-0.56%)
Jun 05, 2006 9.302 9.360 9.171 9.282 257,688 -0.08(-0.91%)
Jun 02, 2006 9.230 9.367 9.132 9.367 164,348 +0.20(+2.13%)
Jun 01, 2006 8.812 9.217 8.728 9.171 209,019 +0.39(+4.46%)
May 31, 2006 8.708 8.910 8.623 8.780 264,534 +0.07(+0.82%)
May 30, 2006 8.682 8.832 8.460 8.708 469,041 -0.03(-0.37%)
May 26, 2006 8.708 9.008 8.643 8.741 456,692 +0.09(+1.06%)
May 25, 2006 8.852 8.943 8.532 8.649 234,258 -0.16(-1.78%)
May 24, 2006 9.073 9.093 8.486 8.806 403,037 -0.29(-3.23%)
May 23, 2006 9.139 9.256 9.008 9.099 236,187 -0.04(-0.43%)
May 22, 2006 9.191 9.256 8.976 9.139 250,763 -0.12(-1.27%)
May 19, 2006 9.334 9.504 9.210 9.256 274,508 -0.09(-0.98%)
May 18, 2006 9.465 9.621 9.289 9.347 77,805 -0.12(-1.31%)
May 17, 2006 9.628 9.647 9.263 9.471 360,111 -0.18(-1.89%)
May 16, 2006 9.758 9.980 9.621 9.654 192,797 -0.13(-1.33%)
May 15, 2006 9.647 9.876 9.621 9.784 183,617 +0.10(+1.01%)
May 12, 2006 9.869 9.902 9.634 9.687 242,095 -0.21(-2.11%)
May 11, 2006 10.14 10.21 9.895 9.895 235,129 -0.27(-2.63%)
May 10, 2006 10.41 10.41 9.902 10.16 213,131 -0.23(-2.20%)
May 09, 2006 10.33 10.76 10.27 10.39 190,860 +0.08(+0.76%)
May 08, 2006 10.37 10.56 10.27 10.31 192,534 -0.04(-0.38%)
May 05, 2006 10.42 10.50 10.31 10.35 175,974 -0.01(-0.13%)
May 04, 2006 10.50 10.52 10.27 10.36 187,210 -0.13(-1.24%)
May 03, 2006 10.84 10.95 10.42 10.50 503,387 -0.35(-3.19%)
May 02, 2006 10.44 11.20 10.42 10.84 469,202 +0.40(+3.81%)
May 01, 2006 10.32 10.59 10.08 10.44 495,785 +0.12(+1.20%)
Apr 28, 2006 10.36 10.76 10.16 10.32 471,721 -0.15(-1.43%)
Apr 27, 2006 7.253 10.51 7.253 10.47 1,170,228 +1.01(+10.69%)
Apr 26, 2006 9.484 9.765 9.452 9.458 355,208 +0.06(+0.62%)
Apr 25, 2006 8.826 9.484 8.591 9.400 484,517 +0.50(+5.57%)
Apr 24, 2006 9.002 9.086 8.845 8.904 123,226 -0.16(-1.80%)
Apr 21, 2006 9.152 9.236 9.028 9.067 226,841 +0.03(+0.29%)
Apr 20, 2006 9.002 9.204 8.910 9.041 250,168 +0.16(+1.84%)
Apr 19, 2006 8.819 9.099 8.799 8.878 297,605 +0.11(+1.26%)
Apr 18, 2006 8.460 8.923 8.382 8.767 327,920 +0.31(+3.62%)
Apr 17, 2006 8.512 8.604 8.441 8.460 337,163 -0.02(-0.23%)
Apr 13, 2006 8.428 8.558 8.395 8.480 244,080 +0.02(+0.23%)
Apr 12, 2006 8.480 8.512 8.447 8.460 258,724 -0.02(-0.23%)
Apr 11, 2006 8.571 8.571 8.437 8.480 333,050 -0.05(-0.61%)
Apr 10, 2006 8.493 8.571 8.493 8.532 202,418 +0.03(+0.38%)
Apr 07, 2006 8.617 8.662 8.480 8.499 513,959 -0.08(-0.91%)
Apr 06, 2006 8.584 8.604 8.519 8.578 254,781 -0.03(-0.38%)
Apr 05, 2006 8.662 8.662 8.552 8.610 222,294 +0.02(+0.23%)
Apr 04, 2006 8.610 8.649 8.545 8.591 190,132 +0.05(+0.53%)
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.