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, 2020 3.537 3.547 3.300 3.300 17,739 -0.10(-2.90%)
Jun 29, 2020 3.586 3.694 3.231 3.399 47,716 -0.19(-5.22%)
Jun 26, 2020 3.694 3.695 3.576 3.586 4,161 -0.11(-2.93%)
Jun 25, 2020 3.921 3.921 3.694 3.694 3,287 -0.05(-1.32%)
Jun 24, 2020 3.823 3.823 3.576 3.744 6,157 -0.05(-1.30%)
Jun 23, 2020 3.931 3.931 3.744 3.793 15,948 -0.14(-3.51%)
Jun 22, 2020 4.029 4.039 3.850 3.931 10,765 -0.05(-1.24%)
Jun 19, 2020 4.044 4.044 3.980 3.980 5,176 -0.03(-0.74%)
Jun 18, 2020 4.059 4.079 3.850 4.010 5,758 -0.05(-1.21%)
Jun 17, 2020 4.089 4.120 3.941 4.059 10,955 +0.02(+0.49%)
Jun 16, 2020 4.217 4.217 4.039 4.039 13,531 +0.06(+1.49%)
Jun 15, 2020 3.941 3.985 3.793 3.980 3,877 +0.11(+2.78%)
Jun 12, 2020 3.744 3.875 3.744 3.872 2,842 +0.13(+3.57%)
Jun 11, 2020 3.842 3.868 3.596 3.739 16,388 -0.30(-7.44%)
Jun 10, 2020 3.842 4.157 3.596 4.039 71,345 +0.22(+5.67%)
Jun 09, 2020 4.167 4.167 3.803 3.822 32,691 -0.28(-6.73%)
Jun 08, 2020 4.108 4.236 3.951 4.098 35,782 +0.15(+3.74%)
Jun 05, 2020 4.266 4.276 3.813 3.951 25,883 -0.16(-4.00%)
Jun 04, 2020 3.773 4.115 3.773 4.115 18,646 +0.30(+7.93%)
Jun 03, 2020 3.990 4.020 3.754 3.813 22,611 -0.18(-4.44%)
Jun 02, 2020 4.108 4.335 3.891 3.990 52,150 -0.19(-4.48%)
Jun 01, 2020 4.936 5.556 3.773 4.177 605,144 +0.57(+15.85%)
May 29, 2020 3.882 3.882 3.606 3.606 913 -0.04(-1.08%)
May 28, 2020 3.921 3.941 3.576 3.645 5,277 -0.28(-7.04%)
May 27, 2020 3.941 3.941 3.678 3.921 7,566 -0.02(-0.50%)
May 26, 2020 3.842 3.941 3.813 3.941 3,899 +0.21(+5.54%)
May 22, 2020 3.744 3.813 3.734 3.734 1,421 +0.09(+2.43%)
May 21, 2020 3.813 3.823 3.645 3.645 1,421 +0.00(+0.00%)
May 20, 2020 3.616 3.645 3.616 3.645 835 +0.09(+2.49%)
May 19, 2020 3.547 3.557 3.547 3.557 1,116 +0.01(+0.28%)
May 18, 2020 3.330 3.793 3.330 3.547 5,107 -0.25(-6.49%)
May 15, 2020 3.448 3.793 3.448 3.793 507 +0.35(+10.19%)
May 14, 2020 3.704 3.832 3.409 3.442 2,611 -0.49(-12.43%)
May 13, 2020 3.931 3.931 3.931 3.931 667 +0.14(+3.62%)
May 12, 2020 3.793 3.793 3.589 3.793 4,452 -0.03(-0.76%)
May 11, 2020 3.862 4.157 3.793 3.823 2,742 -0.02(-0.51%)
May 08, 2020 3.842 3.842 3.842 159 +0.00(+0.00%)
May 07, 2020 3.754 3.842 3.724 3.842 4,017 +0.11(+2.90%)
May 06, 2020 3.941 3.941 3.734 3.734 2,666 +0.01(+0.17%)
May 05, 2020 4.079 4.079 3.714 3.727 4,675 -0.01(-0.17%)
May 04, 2020 3.763 3.818 3.734 3.734 4,058 -0.07(-1.81%)
May 01, 2020 3.766 4.128 3.766 3.803 913 +0.02(+0.52%)
Apr 30, 2020 3.754 3.990 3.754 3.783 3,476 -0.16(-4.00%)
Apr 29, 2020 3.823 4.037 3.754 3.941 8,345 +0.15(+3.90%)
Apr 28, 2020 3.941 3.941 3.793 3.793 820 +0.12(+3.22%)
Apr 27, 2020 3.665 3.925 3.665 3.675 2,140 +0.00(+0.00%)
Apr 24, 2020 3.763 3.842 3.675 3.675 913 -0.09(-2.36%)
Apr 23, 2020 3.665 3.763 3.665 3.763 1,375 +0.09(+2.41%)
Apr 22, 2020 3.980 3.980 3.645 3.675 554 -0.01(-0.27%)
Apr 21, 2020 3.655 3.689 3.655 3.685 2,015 -0.01(-0.27%)
Apr 20, 2020 3.842 3.842 3.694 3.694 1,510 -0.08(-2.09%)
Apr 17, 2020 3.714 3.773 3.714 3.773 11,672 +0.07(+1.86%)
Apr 16, 2020 3.931 3.931 3.694 3.704 8,264 -0.14(-3.59%)
Apr 15, 2020 3.960 3.960 3.793 3.842 7,986 +0.02(+0.52%)
Apr 14, 2020 3.645 3.823 3.645 3.823 1,143 +0.12(+3.19%)
Apr 13, 2020 3.941 3.990 3.507 3.704 6,506 -0.29(-7.16%)
Apr 09, 2020 4.069 4.069 3.783 3.990 2,030 +0.39(+10.96%)
Apr 08, 2020 4.079 4.079 3.596 3.596 16,276 -0.32(-8.18%)
Apr 07, 2020 3.852 4.039 3.852 3.916 2,099 +0.09(+2.45%)
Apr 06, 2020 3.862 3.862 3.823 3.823 1,696 +0.18(+4.86%)
Apr 03, 2020 3.645 3.645 3.645 3.645 710 +0.00(+0.00%)
Apr 02, 2020 3.645 3.744 3.645 3.645 1,078 +0.14(+3.93%)
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.