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 (%)
Aug 31, 2004 9.064 9.359 8.867 9.054 8,120 +0.08(+0.88%)
Aug 30, 2004 8.995 8.995 8.975 8.975 304 -0.24(-2.57%)
Aug 27, 2004 9.300 9.556 9.172 9.211 1,624 -0.09(-0.95%)
Aug 26, 2004 8.927 9.300 8.917 9.300 1,827 +0.32(+3.51%)
Aug 25, 2004 8.808 9.113 8.788 8.985 5,278 +0.32(+3.64%)
Aug 24, 2004 8.748 9.083 8.630 8.670 12,180 -0.11(-1.26%)
Aug 23, 2004 9.261 9.261 8.779 8.780 9,135 -0.46(-4.99%)
Aug 20, 2004 8.630 9.250 8.630 9.241 5,080 +0.38(+4.34%)
Aug 19, 2004 9.261 9.261 8.699 8.857 24,462 -0.06(-0.66%)
Aug 18, 2004 8.630 9.014 8.630 8.916 1,522 -0.01(-0.11%)
Aug 17, 2004 8.867 8.985 8.867 8.926 1,421 -0.06(-0.66%)
Aug 16, 2004 8.719 9.231 8.719 8.985 2,842 +0.20(+2.24%)
Aug 13, 2004 8.955 9.261 8.768 8.788 31,973 -0.13(-1.44%)
Aug 12, 2004 8.975 9.074 8.906 8.916 3,045 +0.05(+0.54%)
Aug 11, 2004 9.074 9.074 8.867 8.868 6,293 -0.16(-1.77%)
Aug 10, 2004 8.630 9.074 8.630 9.027 609 +0.26(+2.96%)
Aug 09, 2004 8.630 8.965 8.630 8.768 5,684 -0.18(-1.98%)
Aug 06, 2004 9.300 9.300 8.601 8.945 21,112 -0.28(-2.99%)
Aug 05, 2004 9.655 9.970 8.916 9.221 22,533 -0.23(-2.40%)
Aug 04, 2004 9.842 9.842 9.369 9.448 8,627 -0.55(-5.52%)
Aug 03, 2004 10.18 10.27 9.901 10.000 1,694 -0.32(-3.06%)
Aug 02, 2004 10.15 10.43 10.15 10.31 8,323 +0.60(+6.19%)
Jul 30, 2004 9.546 9.822 9.546 9.714 1,624 +0.34(+3.60%)
Jul 29, 2004 9.280 9.409 9.280 9.377 4,161 +0.10(+1.04%)
Jul 28, 2004 9.645 9.645 9.271 9.280 17,154 -0.13(-1.36%)
Jul 27, 2004 9.438 9.822 9.379 9.409 6,090 -0.16(-1.65%)
Jul 26, 2004 9.911 10.13 9.379 9.566 50,853 -0.67(-6.54%)
Jul 23, 2004 10.15 11.08 9.921 10.24 51,157 +0.69(+7.21%)
Jul 22, 2004 10.47 10.49 9.487 9.546 35,932 -1.04(-9.86%)
Jul 21, 2004 10.73 10.75 10.55 10.59 10,759 -0.36(-3.33%)
Jul 20, 2004 10.77 11.03 10.71 10.96 23,751 +0.14(+1.28%)
Jul 19, 2004 10.58 11.09 10.49 10.82 11,469 +0.23(+2.14%)
Jul 16, 2004 10.50 10.98 10.49 10.59 15,631 -0.38(-3.50%)
Jul 15, 2004 11.33 11.33 10.68 10.97 15,124 -0.16(-1.42%)
Jul 14, 2004 11.27 11.27 10.49 11.13 36,947 -0.24(-2.08%)
Jul 13, 2004 11.44 11.64 11.24 11.37 9,744 -0.05(-0.43%)
Jul 12, 2004 11.34 11.56 11.16 11.42 30,755 +0.04(+0.35%)
Jul 09, 2004 11.34 11.42 11.34 11.38 6,699 -0.25(-2.12%)
Jul 08, 2004 11.71 11.83 11.50 11.63 20,199 -0.25(-2.07%)
Jul 07, 2004 11.87 12.41 11.58 11.87 29,943 +0.49(+4.33%)
Jul 06, 2004 11.39 11.39 11.34 11.38 4,770 -0.25(-2.12%)
Jul 02, 2004 12.17 12.17 11.43 11.63 5,988 -0.03(-0.25%)
Jul 01, 2004 12.35 12.35 11.39 11.65 11,774 -0.17(-1.42%)
Jun 30, 2004 11.83 12.12 11.82 11.82 11,266 +0.01(+0.08%)
Jun 29, 2004 11.63 11.97 11.63 11.81 9,439 +0.28(+2.47%)
Jun 28, 2004 11.63 11.63 11.38 11.53 7,815 +0.15(+1.31%)
Jun 25, 2004 11.74 11.82 11.18 11.38 32,988 +0.33(+2.94%)
Jun 24, 2004 10.95 11.28 10.90 11.05 14,007 +0.04(+0.36%)
Jun 23, 2004 10.93 11.29 10.84 11.01 16,951 +0.05(+0.45%)
Jun 22, 2004 11.75 11.75 10.84 10.97 19,691 -0.24(-2.11%)
Jun 21, 2004 10.94 11.72 10.94 11.20 29,639 +0.17(+1.52%)
Jun 18, 2004 10.94 11.28 10.94 11.03 11,571 -0.20(-1.75%)
Jun 17, 2004 11.30 11.32 11.04 11.23 9,541 -0.00(-0.01%)
Jun 16, 2004 10.94 12.20 10.94 11.23 32,075 +0.19(+1.70%)
Jun 15, 2004 11.00 11.15 10.98 11.04 20,300 -0.12(-1.06%)
Jun 14, 2004 11.76 12.06 11.05 11.16 56,943 -0.42(-3.66%)
Jun 10, 2004 12.12 12.35 11.48 11.59 30,248 -0.48(-4.00%)
Jun 09, 2004 12.37 12.91 12.01 12.07 23,244 -0.18(-1.45%)
Jun 08, 2004 13.08 13.08 12.02 12.25 27,203 -0.35(-2.81%)
Jun 07, 2004 13.25 13.25 11.87 12.60 22,635 +0.09(+0.71%)
Jun 04, 2004 12.71 12.78 12.25 12.51 24,766 -0.10(-0.78%)
Jun 03, 2004 12.02 13.19 11.38 12.61 177,225 +0.54(+4.49%)
Jun 02, 2004 12.51 12.51 11.92 12.07 17,966 +0.05(+0.41%)
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.