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 (%)
Jun 30, 2015 3.310 3.438 3.310 3.419 39,946 +0.07(+2.06%)
Jun 29, 2015 3.310 3.448 3.310 3.350 76,310 -0.06(-1.73%)
Jun 26, 2015 3.399 3.409 3.335 3.409 50,132 +0.02(+0.58%)
Jun 25, 2015 3.330 3.389 3.310 3.389 22,883 +0.07(+2.08%)
Jun 24, 2015 3.281 3.350 3.251 3.320 85,910 +0.01(+0.30%)
Jun 23, 2015 3.350 3.350 3.251 3.310 33,751 -0.05(-1.47%)
Jun 22, 2015 3.428 3.428 3.310 3.359 34,335 -0.03(-0.87%)
Jun 19, 2015 3.379 3.428 3.340 3.389 12,185 +0.02(+0.58%)
Jun 18, 2015 3.300 3.379 3.300 3.369 43,649 +0.05(+1.48%)
Jun 17, 2015 3.310 3.448 3.281 3.320 63,271 -0.01(-0.30%)
Jun 16, 2015 3.262 3.478 3.262 3.330 38,528 -0.04(-1.17%)
Jun 15, 2015 3.300 3.394 3.281 3.369 44,248 +0.03(+0.88%)
Jun 12, 2015 3.350 3.389 3.271 3.340 43,068 +0.01(+0.30%)
Jun 11, 2015 3.379 3.468 3.291 3.330 37,448 -0.06(-1.74%)
Jun 10, 2015 3.448 3.497 3.340 3.389 85,401 +0.03(+0.92%)
Jun 09, 2015 3.153 3.527 3.153 3.358 288,551 +0.23(+7.19%)
Jun 08, 2015 3.153 3.153 3.015 3.133 38,230 +0.07(+2.25%)
Jun 05, 2015 3.084 3.133 2.985 3.064 47,619 -0.03(-0.96%)
Jun 04, 2015 2.985 3.103 2.966 3.093 58,384 +0.06(+1.95%)
Jun 03, 2015 3.034 3.143 3.015 3.034 55,242 -0.01(-0.32%)
Jun 02, 2015 2.995 3.044 2.990 3.044 21,324 +0.06(+1.98%)
Jun 01, 2015 2.956 3.044 2.936 2.985 64,989 +0.02(+0.66%)
May 29, 2015 3.015 3.281 2.956 2.965 236,752 -0.08(-2.59%)
May 28, 2015 2.906 3.054 2.906 3.044 81,356 +0.12(+4.04%)
May 27, 2015 2.916 2.946 2.857 2.926 28,338 +0.00(+0.00%)
May 26, 2015 2.956 2.956 2.798 2.926 74,330 -0.01(-0.34%)
May 22, 2015 2.985 2.936 2.936 2.936 82,928 -0.04(-1.32%)
May 21, 2015 2.936 2.985 2.896 2.975 52,562 +0.10(+3.42%)
May 20, 2015 2.985 2.985 2.847 2.877 43,445 -0.07(-2.34%)
May 19, 2015 2.827 2.965 2.778 2.946 58,265 +0.11(+3.82%)
May 18, 2015 3.015 3.044 2.837 2.837 133,011 -0.20(-6.49%)
May 15, 2015 2.709 3.103 2.709 3.034 462,388 +0.36(+13.65%)
May 14, 2015 2.611 2.699 2.490 2.670 128,749 +0.06(+2.26%)
May 13, 2015 2.522 2.611 2.512 2.611 83,337 +0.05(+1.92%)
May 12, 2015 2.502 2.601 2.473 2.561 50,008 +0.06(+2.36%)
May 11, 2015 2.473 2.561 2.414 2.502 172,503 +0.02(+0.79%)
May 08, 2015 2.640 2.640 2.473 2.483 150,291 -0.10(-3.82%)
May 07, 2015 2.640 2.680 2.564 2.581 122,067 -0.10(-3.68%)
May 06, 2015 2.956 2.995 2.601 2.680 506,988 -0.27(-9.03%)
May 05, 2015 3.005 3.034 2.768 2.946 949,292 -0.12(-3.86%)
May 04, 2015 2.661 3.281 2.660 3.064 1,802,870 +0.34(+12.68%)
May 01, 2015 2.611 2.827 2.522 2.719 120,835 +0.06(+2.22%)
Apr 30, 2015 2.749 2.768 2.552 2.660 116,749 -0.04(-1.46%)
Apr 29, 2015 2.827 2.904 2.621 2.699 175,534 -0.16(-5.52%)
Apr 28, 2015 2.709 2.985 2.640 2.857 395,862 +0.18(+6.62%)
Apr 27, 2015 2.739 2.827 2.611 2.680 145,066 -0.08(-2.86%)
Apr 24, 2015 2.808 2.827 2.719 2.759 61,819 -0.02(-0.71%)
Apr 23, 2015 2.709 2.808 2.709 2.778 40,300 +0.08(+2.92%)
Apr 22, 2015 2.749 2.749 2.670 2.699 37,418 +0.01(+0.37%)
Apr 21, 2015 2.857 2.906 2.670 2.690 62,750 -0.17(-5.86%)
Apr 20, 2015 2.709 2.857 2.650 2.857 138,198 +0.21(+7.81%)
Apr 17, 2015 2.571 2.703 2.571 2.650 65,464 +0.05(+1.89%)
Apr 16, 2015 2.631 2.709 2.601 2.601 86,341 -0.01(-0.38%)
Apr 15, 2015 2.532 2.690 2.532 2.611 57,919 +0.03(+1.14%)
Apr 14, 2015 2.722 2.729 2.542 2.581 101,225 -0.11(-4.03%)
Apr 13, 2015 2.680 2.837 2.611 2.690 159,914 +0.02(+0.74%)
Apr 10, 2015 3.222 3.409 2.670 2.670 968,102 -0.43(-13.97%)
Apr 09, 2015 2.601 3.103 2.601 3.103 827,361 +0.50(+19.32%)
Apr 08, 2015 2.542 2.640 2.542 2.601 117,390 +0.04(+1.54%)
Apr 07, 2015 2.512 2.611 2.493 2.561 85,189 +0.03(+1.17%)
Apr 06, 2015 2.414 2.532 2.364 2.532 99,921 +0.01(+0.39%)
Apr 02, 2015 2.374 2.522 2.522 2.522 77,041 +0.12(+4.92%)
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.