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 )

5.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2002 2.157 2.229 2.116 2.229 55,419 +0.10(+4.91%)
Sep 27, 2002 2.200 2.267 2.125 2.125 25,755 -0.10(-4.43%)
Sep 26, 2002 2.169 2.290 2.169 2.224 18,550 -0.02(-1.03%)
Sep 25, 2002 2.125 2.348 2.125 2.247 25,985 +0.12(+5.73%)
Sep 24, 2002 2.221 2.261 2.125 2.125 1,149,791 -0.17(-7.57%)
Sep 23, 2002 2.253 2.311 2.253 2.299 8,508 +0.12(+5.73%)
Sep 20, 2002 2.131 2.180 2.131 2.174 9,658 +0.00(+0.00%)
Sep 19, 2002 2.215 2.255 2.174 2.174 16,097 -0.03(-1.32%)
Sep 18, 2002 2.296 2.296 2.189 2.203 17,246 -0.13(-5.71%)
Sep 17, 2002 2.334 2.345 2.313 2.337 13,337 +0.02(+0.88%)
Sep 16, 2002 2.261 2.342 2.261 2.316 45,301 +0.06(+2.44%)
Sep 13, 2002 2.241 2.308 2.241 2.261 53,350 +0.08(+3.86%)
Sep 12, 2002 2.174 2.264 2.111 2.177 22,765 +0.03(+1.35%)
Sep 11, 2002 2.145 2.304 2.087 2.148 41,392 -0.15(-6.44%)
Sep 10, 2002 2.218 2.302 2.218 2.296 20,006 +0.12(+5.32%)
Sep 09, 2002 2.116 2.247 2.087 2.180 37,023 +0.06(+3.00%)
Sep 06, 2002 2.160 2.174 2.116 2.117 22,075 -0.04(-1.84%)
Sep 05, 2002 2.134 2.174 2.093 2.156 23,225 -0.03(-1.22%)
Sep 04, 2002 2.174 2.183 2.090 2.183 11,957 +0.01(+0.53%)
Sep 03, 2002 2.183 2.200 2.117 2.171 3,817,308 +0.02(+1.08%)
Aug 30, 2002 2.171 2.203 2.090 2.148 87,154 -0.08(-3.52%)
Aug 29, 2002 2.186 2.305 2.090 2.226 53,810 +0.08(+3.92%)
Aug 28, 2002 2.146 2.273 2.087 2.142 49,670 -0.01(-0.40%)
Aug 27, 2002 2.195 2.195 2.151 2.151 1,609 -0.10(-4.26%)
Aug 26, 2002 2.218 2.247 2.189 2.247 26,905 +0.03(+1.31%)
Aug 23, 2002 2.163 2.342 2.145 2.218 11,267 +0.07(+3.13%)
Aug 22, 2002 2.119 2.206 2.119 2.150 155,911 +0.05(+2.45%)
Aug 21, 2002 2.064 2.108 2.050 2.099 35,413 -0.02(-1.09%)
Aug 20, 2002 2.131 2.180 2.041 2.122 30,814 -0.05(-2.14%)
Aug 16, 2002 2.122 2.169 2.122 2.169 5,748 +0.05(+2.33%)
Aug 15, 2002 2.137 2.221 2.105 2.119 36,563 -0.01(-0.53%)
Aug 14, 2002 2.195 2.195 2.108 2.131 19,546 -0.09(-3.93%)
Aug 13, 2002 2.061 2.316 2.061 2.218 37,713 +0.09(+4.08%)
Aug 12, 2002 2.079 2.145 2.079 2.131 31,964 -0.06(-2.91%)
Aug 07, 2002 2.296 2.296 2.177 2.195 40,702 -0.10(-4.42%)
Aug 06, 2002 2.200 2.398 2.200 2.296 16,327 +0.10(+4.49%)
Aug 05, 2002 2.197 2.290 2.160 2.197 23,685 -0.03(-1.43%)
Aug 02, 2002 2.279 2.319 2.203 2.229 7,358 -0.07(-3.15%)
Aug 01, 2002 2.403 2.403 2.282 2.302 5,036,087 -0.08(-3.29%)
Jul 31, 2002 2.174 2.409 2.174 2.380 80,485 +0.23(+10.95%)
Jul 30, 2002 2.082 2.145 2.082 2.145 42,082 +0.07(+3.34%)
Jul 29, 2002 1.873 2.142 1.873 2.076 42,312 +0.21(+11.20%)
Jul 26, 2002 1.754 1.873 1.751 1.867 20,006 +0.08(+4.38%)
Jul 25, 2002 1.893 1.893 1.768 1.789 28,583 -0.11(-5.94%)
Jul 24, 2002 1.908 1.980 1.797 1.902 57,144 -0.01(-0.46%)
Jul 23, 2002 1.968 2.000 1.899 1.910 60,479 -0.06(-2.95%)
Jul 22, 2002 1.986 2.047 1.968 1.968 69,677 -0.03(-1.31%)
Jul 19, 2002 2.029 2.029 1.951 1.995 58,409 -0.06(-3.10%)
Jul 17, 2002 2.003 2.102 1.989 2.058 48,061 -0.03(-1.40%)
Jul 12, 2002 2.128 2.145 2.084 2.088 37,483 -0.00(-0.12%)
Jul 11, 2002 2.116 2.169 2.087 2.090 29,204 +0.02(+0.84%)
Jul 10, 2002 2.049 2.131 2.049 2.073 21,846 +0.02(+1.15%)
Jul 09, 2002 2.079 2.079 2.049 2.049 43,462 -0.01(-0.56%)
Jul 08, 2002 2.087 2.087 2.061 2.061 120,268 -0.03(-1.25%)
Jul 05, 2002 2.061 2.174 2.053 2.087 80,255 +0.03(+1.39%)
Jul 04, 2002 2.032 2.084 1.986 2.058 149,012 +0.00(+0.00%)
Jul 03, 2002 2.032 2.084 1.986 2.058 149,012 +0.01(+0.71%)
Jul 02, 2002 2.145 2.145 2.044 2.044 86,234 -0.06(-2.89%)
Jul 01, 2002 2.145 2.145 2.058 2.105 62,088 -0.07(-3.20%)
Jun 28, 2002 2.113 2.287 2.044 2.174 745,524 +0.06(+2.74%)
Jun 27, 2002 2.253 2.334 2.116 2.116 60,249 -0.10(-4.57%)
Jun 26, 2002 2.374 2.374 2.206 2.218 28,284 -0.16(-6.82%)
Jun 25, 2002 2.461 2.505 2.380 2.380 89,453 +0.06(+2.62%)
Jun 21, 2002 2.226 2.545 2.221 2.319 127,396 +0.07(+3.23%)
Jun 20, 2002 2.177 2.264 2.177 2.247 48,981 +0.07(+3.33%)
Jun 19, 2002 2.224 2.244 2.174 2.174 37,943 +0.06(+2.74%)
Jun 18, 2002 2.157 2.218 2.116 2.116 57,949 -0.03(-1.22%)
Jun 17, 2002 2.209 2.212 2.102 2.142 36,793 -0.00(-0.13%)
Jun 14, 2002 2.209 2.252 2.145 2.145 45,761 -0.01(-0.40%)
Jun 12, 2002 2.276 2.276 2.058 2.154 63,698 -0.05(-2.24%)
Jun 11, 2002 2.157 2.290 2.157 2.203 43,692 +0.09(+4.11%)
Jun 10, 2002 2.116 2.116 2.099 2.116 42,772 +0.00(+0.00%)
Jun 07, 2002 2.157 2.157 2.073 2.116 64,618 -0.05(-2.42%)
Jun 06, 2002 2.113 2.180 2.102 2.169 139,814 +0.04(+1.64%)
Jun 05, 2002 2.203 2.203 2.131 2.134 14,257 -0.14(-6.00%)
May 31, 2002 2.163 2.302 2.131 2.270 142,804 -0.01(-0.51%)
May 28, 2002 2.305 2.305 2.261 2.282 90,373 -0.02(-1.01%)
May 27, 2002 2.363 2.363 2.279 2.305 68,067 +0.00(+0.00%)
May 24, 2002 2.363 2.363 2.279 2.305 68,067 -0.03(-1.36%)
May 23, 2002 2.421 2.438 2.311 2.337 30,584 +0.02(+1.00%)
May 22, 2002 2.421 2.421 2.290 2.313 57,719 -0.01(-0.25%)
May 21, 2002 2.406 2.479 2.406 2.319 25,985 -0.04(-1.85%)
May 20, 2002 2.505 2.505 2.363 2.363 27,594 -0.10(-4.09%)
May 17, 2002 2.494 2.595 2.334 2.464 78,415 +0.05(+2.27%)
May 16, 2002 2.435 2.505 2.389 2.409 310,213 -0.09(-3.71%)
May 15, 2002 2.507 2.508 2.450 2.502 17,476 +0.03(+1.08%)
May 14, 2002 2.377 2.508 2.377 2.475 155,221 +0.05(+2.24%)
May 13, 2002 2.494 2.508 2.366 2.421 60,708 -0.08(-3.12%)
May 10, 2002 2.528 2.609 2.496 2.499 94,052 -0.04(-1.49%)
May 09, 2002 2.647 2.676 2.534 2.537 35,183 -0.11(-4.16%)
May 08, 2002 2.551 2.682 2.464 2.647 173,618 +0.10(+3.87%)
May 07, 2002 2.508 2.685 2.435 2.548 232,027 +0.04(+1.62%)
May 06, 2002 2.560 2.661 2.325 2.508 75,426 -0.13(-4.95%)
May 03, 2002 2.615 2.664 2.540 2.638 76,576 +0.03(+1.11%)
May 02, 2002 2.569 2.609 2.540 2.609 70,367 +0.06(+2.27%)
May 01, 2002 2.609 2.609 2.537 2.551 14,027 -0.06(-2.22%)
Apr 30, 2002 2.609 2.624 2.435 2.609 68,757 +0.08(+3.22%)
Apr 29, 2002 2.606 2.606 2.522 2.528 20,236 -0.08(-3.12%)
Apr 26, 2002 2.438 2.609 2.395 2.609 64,848 +0.14(+5.63%)
Apr 25, 2002 2.403 2.609 2.264 2.470 149,702 +0.05(+1.91%)
Apr 24, 2002 2.302 2.493 2.293 2.424 117,048 +0.14(+6.09%)
Apr 23, 2002 2.348 2.348 2.247 2.284 119,808 -0.09(-3.66%)
Apr 22, 2002 2.597 2.597 2.319 2.371 83,244 -0.24(-9.12%)
Apr 19, 2002 2.609 2.682 2.551 2.609 71,517 -0.03(-1.32%)
Apr 18, 2002 2.714 2.714 2.644 2.644 49,670 -0.04(-1.51%)
Apr 17, 2002 2.574 2.711 2.574 2.685 49,900 +0.10(+3.93%)
Apr 16, 2002 2.699 2.769 2.464 2.583 89,453 -0.10(-3.78%)
Apr 15, 2002 2.696 2.702 2.514 2.685 58,179 +0.05(+1.98%)
Apr 12, 2002 2.627 2.670 2.319 2.632 91,293 +0.02(+0.78%)
Apr 11, 2002 2.754 2.806 2.464 2.612 94,052 -0.17(-6.24%)
Apr 10, 2002 2.699 2.786 2.629 2.786 124,177 +0.13(+4.91%)
Apr 09, 2002 2.453 2.731 2.453 2.656 50,360 +0.19(+7.64%)
Apr 08, 2002 2.780 2.783 2.363 2.467 129,926 -0.33(-11.81%)
Apr 05, 2002 2.818 2.914 2.798 2.798 38,403 -0.06(-2.03%)
Apr 04, 2002 3.044 3.053 2.812 2.856 79,565 -0.13(-4.46%)
Apr 03, 2002 2.908 3.102 2.887 2.989 307,224 +0.10(+3.62%)
Apr 02, 2002 2.885 2.925 2.829 2.885 90,373 -0.04(-1.49%)
Apr 01, 2002 2.890 2.945 2.867 2.928 200,063 +0.07(+2.43%)
Mar 29, 2002 2.838 2.911 2.821 2.858 79,795 +0.00(+0.00%)
Mar 28, 2002 2.838 2.911 2.821 2.858 79,795 -0.01(-0.30%)
Mar 27, 2002 2.757 2.957 2.757 2.867 183,046 +0.05(+1.64%)
Mar 26, 2002 2.744 2.885 2.711 2.821 94,282 +0.05(+1.78%)
Mar 25, 2002 2.806 2.890 2.748 2.772 104,401 +0.02(+0.63%)
Mar 22, 2002 3.122 3.169 2.716 2.754 150,852 -0.34(-11.05%)
Mar 21, 2002 2.931 3.131 2.931 3.096 118,888 +0.13(+4.30%)
Mar 20, 2002 2.992 3.099 2.919 2.969 45,761 +0.01(+0.29%)
Mar 19, 2002 2.754 3.044 2.754 2.960 112,909 +0.08(+2.72%)
Mar 18, 2002 2.719 3.021 2.699 2.882 135,215 +0.18(+6.77%)
Mar 15, 2002 2.580 2.722 2.580 2.699 118,888 +0.09(+3.56%)
Mar 14, 2002 2.479 2.606 2.450 2.606 77,495 +0.14(+5.76%)
Mar 13, 2002 2.551 2.635 2.432 2.464 134,525 -0.08(-3.19%)
Mar 12, 2002 2.319 2.551 2.316 2.545 345,167 +0.25(+11.00%)
Mar 11, 2002 2.316 2.319 2.267 2.293 121,417 +0.00(+0.13%)
Mar 08, 2002 2.273 2.348 2.247 2.290 205,582 +0.08(+3.40%)
Mar 07, 2002 2.334 2.334 2.177 2.215 133,605 -0.08(-3.29%)
Mar 06, 2002 2.261 2.334 2.232 2.290 269,051 +0.03(+1.28%)
Mar 05, 2002 2.340 2.340 2.203 2.261 144,873 -0.03(-1.27%)
Mar 04, 2002 2.290 2.316 2.235 2.290 129,006 +0.03(+1.28%)
Mar 01, 2002 2.261 2.284 2.255 2.261 91,293 -0.01(-0.26%)
Feb 28, 2002 2.232 2.290 2.232 2.267 129,926 +0.03(+1.56%)
Feb 27, 2002 2.287 2.316 2.229 2.232 190,175 -0.02(-1.03%)
Feb 26, 2002 2.273 2.305 2.183 2.255 163,500 +0.08(+3.87%)
Feb 25, 2002 2.290 2.290 2.058 2.171 162,350 +0.10(+4.61%)
Feb 22, 2002 2.102 2.102 2.032 2.076 73,586 +0.01(+0.56%)
Feb 21, 2002 2.032 2.110 2.032 2.064 123,027 +0.01(+0.27%)
Feb 20, 2002 2.137 2.171 2.015 2.059 139,124 -0.05(-2.32%)
Feb 19, 2002 2.131 2.145 2.053 2.108 110,379 -0.02(-1.09%)
Feb 18, 2002 2.180 2.180 2.091 2.131 160,740 +0.00(+0.00%)
Feb 15, 2002 2.180 2.180 2.091 2.131 160,740 -0.02(-0.94%)
Feb 14, 2002 2.174 2.241 2.145 2.151 109,920 +0.01(+0.27%)
Feb 13, 2002 2.073 2.247 2.000 2.145 179,597 +0.07(+3.50%)
Feb 12, 2002 2.067 2.084 1.960 2.073 22,995 +0.01(+0.70%)
Feb 11, 2002 2.167 2.203 2.058 2.058 56,799 -0.14(-6.58%)
Feb 08, 2002 2.331 2.331 2.087 2.203 50,360 -0.08(-3.55%)
Feb 07, 2002 2.334 2.345 2.282 2.284 44,381 -0.01(-0.38%)
Feb 06, 2002 2.308 2.334 2.218 2.293 50,820 -0.03(-1.12%)
Feb 05, 2002 2.273 2.331 2.203 2.319 120,728 +0.11(+4.85%)
Feb 04, 2002 2.144 2.229 2.131 2.212 121,877 +0.07(+3.25%)
Feb 01, 2002 1.910 2.142 1.910 2.142 154,302 +0.26(+13.87%)
Jan 31, 2002 1.786 1.881 1.786 1.881 55,419 +0.10(+5.70%)
Jan 30, 2002 1.795 1.795 1.739 1.780 10,348 +0.03(+1.66%)
Jan 29, 2002 1.812 1.826 1.716 1.751 99,801 -0.05(-2.58%)
Jan 28, 2002 1.728 1.812 1.728 1.797 44,381 +0.09(+5.08%)
Jan 25, 2002 1.690 1.710 1.661 1.710 140,734 +0.03(+1.72%)
Jan 24, 2002 1.713 1.748 1.592 1.681 149,472 +0.03(+1.75%)
Jan 23, 2002 1.603 1.748 1.594 1.652 240,306 +0.09(+5.56%)
Jan 22, 2002 1.910 1.957 1.484 1.565 221,449 -0.28(-14.96%)
Jan 21, 2002 1.850 1.884 1.841 1.841 13,107 +0.00(+0.00%)
Jan 18, 2002 1.850 1.884 1.841 1.841 13,107 -0.04(-2.01%)
Jan 17, 2002 1.844 1.919 1.844 1.879 27,594 +0.00(+0.00%)
Jan 16, 2002 1.841 1.884 1.841 1.879 32,884 +0.01(+0.47%)
Jan 15, 2002 1.855 1.913 1.850 1.870 68,067 -0.04(-2.12%)
Jan 14, 2002 2.000 2.000 1.870 1.910 188,795 -0.09(-4.35%)
Jan 11, 2002 1.986 2.018 1.971 1.997 118,198 -0.03(-1.43%)
Jan 10, 2002 1.931 2.040 1.931 2.026 60,479 -0.23(-10.04%)
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.