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, 2009 9.192 9.192 8.443 9.162 8,710 -0.04(-0.43%)
Jun 29, 2009 9.074 9.211 8.936 9.202 13,622 +0.33(+3.78%)
Jun 26, 2009 8.837 8.867 8.837 8.867 275 -0.22(-2.39%)
Jun 25, 2009 8.847 9.083 8.817 9.083 9,538 +0.36(+4.18%)
Jun 24, 2009 8.965 9.044 8.719 8.719 9,441 -0.06(-0.67%)
Jun 23, 2009 8.768 9.046 8.384 8.778 5,924 -0.31(-3.36%)
Jun 22, 2009 8.650 9.083 8.374 9.083 18,250 +0.10(+1.10%)
Jun 19, 2009 8.473 9.044 8.473 8.985 12,256 +0.48(+5.69%)
Jun 18, 2009 8.551 9.379 8.423 8.501 5,676 -0.83(-8.88%)
Jun 17, 2009 8.867 9.330 8.384 9.330 8,575 +0.49(+5.52%)
Jun 16, 2009 9.005 9.005 8.768 8.842 3,221 +0.06(+0.73%)
Jun 15, 2009 9.586 9.586 8.768 8.778 13,446 -0.73(-7.67%)
Jun 12, 2009 9.563 9.563 9.290 9.507 2,186 +0.42(+4.66%)
Jun 11, 2009 9.024 9.546 8.808 9.083 5,156 -0.22(-2.33%)
Jun 10, 2009 9.024 9.665 8.867 9.300 12,844 +0.28(+3.06%)
Jun 09, 2009 9.014 9.724 9.014 9.024 11,694 +0.16(+1.78%)
Jun 08, 2009 9.024 9.024 8.867 8.867 6,333 +0.08(+0.88%)
Jun 05, 2009 8.502 9.024 8.463 8.789 14,324 +0.03(+0.35%)
Jun 04, 2009 8.752 8.758 8.719 8.758 2,009 -0.02(-0.22%)
Jun 02, 2009 8.827 8.936 8.719 8.778 8,078 -0.09(-1.00%)
Jun 01, 2009 8.808 9.300 8.808 8.867 3,021 -0.43(-4.66%)
May 29, 2009 8.305 9.300 8.305 9.300 1,319 +0.15(+1.61%)
May 27, 2009 9.231 9.152 9.152 9.152 1,725 +0.29(+3.22%)
May 26, 2009 8.630 9.261 8.394 8.867 19,456 +0.03(+0.33%)
May 22, 2009 8.808 8.837 8.088 8.837 3,572 -0.03(-0.33%)
May 21, 2009 8.000 8.867 8.000 8.867 5,582 -0.01(-0.11%)
May 20, 2009 9.300 9.310 8.719 8.877 2,233 +0.01(+0.11%)
May 18, 2009 8.867 8.867 8.867 8.867 0 +0.24(+2.74%)
May 15, 2009 8.704 8.739 8.620 8.630 3,256 +0.06(+0.75%)
May 14, 2009 8.936 8.936 8.276 8.566 17,357 -0.17(-1.97%)
May 13, 2009 8.709 8.739 8.247 8.739 2,692 +0.36(+4.35%)
May 12, 2009 8.463 8.463 8.374 8.374 253 -0.46(-5.24%)
May 11, 2009 8.640 8.837 8.630 8.837 602 -0.03(-0.33%)
May 08, 2009 8.847 8.867 8.463 8.867 6,094 +0.02(+0.22%)
May 07, 2009 8.620 9.103 7.891 8.847 23,933 -0.91(-9.29%)
May 06, 2009 10.000 10.07 9.448 9.753 5,043 -0.34(-3.41%)
May 05, 2009 10.10 10.10 9.950 10.10 7,284 +0.00(+0.00%)
May 04, 2009 10.10 10.10 9.862 10.10 6,330 +0.75(+8.01%)
May 01, 2009 9.872 9.950 8.995 9.349 872 -0.27(-2.77%)
Apr 30, 2009 10.05 10.05 9.556 9.615 5,562 -0.24(-2.40%)
Apr 29, 2009 9.458 9.852 9.458 9.852 609 +0.39(+4.17%)
Apr 28, 2009 10.08 10.10 9.458 9.458 2,514 -0.52(-5.23%)
Apr 27, 2009 10.06 10.06 9.724 9.980 928 +0.54(+5.74%)
Apr 24, 2009 9.596 9.803 9.438 9.438 8,709 +0.13(+1.38%)
Apr 23, 2009 9.606 9.606 9.310 9.310 406 +0.20(+2.16%)
Apr 22, 2009 9.359 9.359 9.044 9.113 913 +0.15(+1.65%)
Apr 21, 2009 9.523 9.523 8.285 8.965 4,971 +0.59(+7.06%)
Apr 20, 2009 9.556 9.556 8.374 8.374 238 -0.54(-6.08%)
Apr 17, 2009 9.359 9.359 8.482 8.916 1,720 -0.58(-6.12%)
Apr 16, 2009 9.497 9.497 9.497 9.497 101 +1.12(+13.41%)
Apr 15, 2009 8.374 8.374 8.374 8.374 253 -0.79(-8.60%)
Apr 14, 2009 9.162 9.162 9.162 9.162 558 -0.05(-0.53%)
Apr 13, 2009 9.359 9.359 8.916 9.211 56,573 -0.38(-4.00%)
Apr 09, 2009 9.359 9.596 9.359 9.596 2,803 +0.24(+2.53%)
Apr 08, 2009 9.379 9.379 9.359 9.359 1,622 -0.10(-1.04%)
Apr 07, 2009 9.359 9.458 9.359 9.458 920 +0.10(+1.05%)
Apr 06, 2009 9.389 9.753 9.359 9.359 10,749 -0.49(-5.00%)
Apr 03, 2009 8.847 9.852 8.128 9.852 2,480 +1.07(+12.23%)
Apr 02, 2009 8.029 8.778 8.029 8.778 1,928 +0.71(+8.78%)
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.