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 )

6.390 +1.400 (+28.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2023 7.550 7.848 7.470 7.600 13,111 +0.16(+2.15%)
Sep 28, 2023 7.490 7.600 7.370 7.440 33,417 -0.12(-1.59%)
Sep 27, 2023 7.340 7.715 7.340 7.560 9,904 -0.03(-0.40%)
Sep 26, 2023 7.530 7.590 7.448 7.590 19,458 +0.01(+0.13%)
Sep 25, 2023 7.610 7.690 7.560 7.580 23,964 -0.23(-2.94%)
Sep 22, 2023 7.880 7.880 7.670 7.810 19,366 +0.00(+0.00%)
Sep 21, 2023 7.810 7.840 7.750 7.810 28,365 +0.01(+0.13%)
Sep 20, 2023 7.970 7.970 7.781 7.800 40,396 -0.11(-1.39%)
Sep 19, 2023 8.000 8.040 7.800 7.910 27,947 -0.04(-0.50%)
Sep 18, 2023 7.920 8.025 7.725 7.950 30,788 -0.03(-0.38%)
Sep 15, 2023 7.590 8.025 7.450 7.980 116,414 +0.44(+5.84%)
Sep 14, 2023 7.530 7.690 7.460 7.540 30,934 +0.09(+1.21%)
Sep 13, 2023 7.450 7.600 7.450 7.450 28,893 -0.01(-0.13%)
Sep 12, 2023 7.550 7.550 7.460 7.460 18,121 -0.10(-1.32%)
Sep 11, 2023 7.830 7.830 7.425 7.560 27,802 -0.02(-0.26%)
Sep 08, 2023 7.620 7.870 7.575 7.580 27,057 -0.14(-1.81%)
Sep 07, 2023 7.980 8.020 7.560 7.720 37,547 -0.13(-1.66%)
Sep 06, 2023 7.966 7.966 7.760 7.850 17,173 -0.16(-2.00%)
Sep 05, 2023 8.030 8.082 7.930 8.010 28,867 -0.09(-1.11%)
Sep 01, 2023 8.120 8.297 8.100 8.100 18,073 +0.07(+0.87%)
Aug 31, 2023 7.970 8.050 7.950 8.030 28,669 +0.06(+0.75%)
Aug 30, 2023 7.950 8.049 7.940 7.970 19,595 +0.02(+0.25%)
Aug 29, 2023 7.930 8.070 7.930 7.950 16,085 -0.05(-0.62%)
Aug 28, 2023 7.990 8.020 7.920 8.000 8,692 +0.08(+1.01%)
Aug 25, 2023 8.193 8.193 7.920 7.920 4,007 -0.23(-2.82%)
Aug 24, 2023 8.200 8.200 8.080 8.150 6,173 -0.10(-1.21%)
Aug 23, 2023 8.300 8.300 8.080 8.250 7,757 +0.10(+1.25%)
Aug 22, 2023 8.070 8.180 8.060 8.148 8,481 -0.07(-0.87%)
Aug 21, 2023 8.320 8.320 8.060 8.220 28,132 +0.05(+0.61%)
Aug 18, 2023 8.120 8.260 8.026 8.170 25,692 +0.05(+0.62%)
Aug 17, 2023 8.090 8.130 8.000 8.120 5,320 +0.08(+1.00%)
Aug 16, 2023 7.866 8.130 7.866 8.040 10,292 +0.09(+1.13%)
Aug 15, 2023 8.010 8.100 7.850 7.950 21,860 -0.06(-0.75%)
Aug 14, 2023 8.190 8.290 8.000 8.010 44,807 -0.10(-1.23%)
Aug 11, 2023 8.200 8.387 8.050 8.110 23,101 -0.13(-1.58%)
Aug 10, 2023 8.140 8.420 8.140 8.240 56,460 +0.16(+1.98%)
Aug 09, 2023 8.200 8.320 8.030 8.080 16,358 -0.05(-0.62%)
Aug 08, 2023 8.130 8.315 8.090 8.130 36,175 +0.13(+1.63%)
Aug 07, 2023 7.870 8.142 7.860 8.000 25,377 +0.14(+1.78%)
Aug 04, 2023 8.000 8.162 7.840 7.860 16,956 -0.05(-0.63%)
Aug 03, 2023 8.020 8.020 7.820 7.910 7,459 -0.17(-2.10%)
Aug 02, 2023 8.080 8.150 8.006 8.080 10,096 -0.12(-1.46%)
Aug 01, 2023 7.980 8.200 7.770 8.200 18,737 +0.31(+3.93%)
Jul 31, 2023 8.040 8.040 7.810 7.890 24,362 -0.15(-1.87%)
Jul 28, 2023 7.900 8.230 7.680 8.040 24,753 +0.18(+2.28%)
Jul 27, 2023 7.980 8.120 7.685 7.860 17,780 -0.07(-0.88%)
Jul 26, 2023 8.150 8.190 7.810 7.930 8,030 -0.26(-3.17%)
Jul 25, 2023 7.930 8.210 7.910 8.190 14,529 +0.26(+3.28%)
Jul 24, 2023 7.740 8.150 7.651 7.930 25,923 +0.10(+1.28%)
Jul 21, 2023 7.890 8.140 7.830 7.830 18,204 -0.05(-0.63%)
Jul 20, 2023 7.800 8.150 7.798 7.880 18,196 +0.14(+1.81%)
Jul 19, 2023 7.460 7.880 7.430 7.740 18,048 +0.21(+2.79%)
Jul 18, 2023 7.870 7.870 7.390 7.530 66,673 -0.26(-3.34%)
Jul 17, 2023 7.820 8.230 7.750 7.790 37,242 +0.09(+1.17%)
Jul 14, 2023 7.580 7.900 7.360 7.700 118,132 +0.36(+4.90%)
Jul 13, 2023 7.218 7.610 7.218 7.340 118,721 +0.08(+1.10%)
Jul 12, 2023 7.300 7.480 7.100 7.260 108,463 +0.01(+0.14%)
Jul 11, 2023 7.590 7.590 7.186 7.250 31,033 +0.09(+1.26%)
Jul 10, 2023 7.330 7.610 7.063 7.160 39,847 +0.06(+0.85%)
Jul 07, 2023 7.120 7.280 7.100 7.100 3,969 -0.03(-0.42%)
Jul 06, 2023 7.080 7.130 7.050 7.130 3,623 +0.11(+1.57%)
Jul 05, 2023 7.080 7.150 6.940 7.020 7,464 -0.13(-1.82%)
Jul 03, 2023 7.230 7.230 6.995 7.150 2,574 -0.02(-0.28%)
Jun 30, 2023 6.810 7.180 6.730 7.170 42,870 +0.36(+5.29%)
Jun 29, 2023 6.960 6.960 6.610 6.810 39,722 -0.18(-2.58%)
Jun 28, 2023 6.940 7.150 6.885 6.990 14,323 +0.01(+0.14%)
Jun 27, 2023 6.819 7.075 6.730 6.980 6,438 +0.13(+1.92%)
Jun 26, 2023 7.130 7.130 6.665 6.848 10,245 -0.15(-2.17%)
Jun 23, 2023 7.012 7.220 6.995 7.000 10,035 -0.13(-1.82%)
Jun 22, 2023 7.350 7.350 7.110 7.130 8,139 -0.22(-2.99%)
Jun 21, 2023 7.070 7.410 7.070 7.350 6,311 +0.33(+4.70%)
Jun 20, 2023 7.300 7.583 7.020 7.020 16,297 -0.27(-3.70%)
Jun 16, 2023 7.180 7.290 6.923 7.290 20,881 +0.10(+1.39%)
Jun 15, 2023 7.260 7.260 7.050 7.190 8,474 +0.66(+10.11%)
May 08, 2023 6.550 6.790 6.470 6.530 28,543 -0.14(-2.10%)
May 05, 2023 6.400 6.750 6.400 6.670 5,048 +0.19(+2.93%)
May 04, 2023 6.670 6.820 6.480 6.480 11,133 -0.16(-2.41%)
May 03, 2023 6.681 6.815 6.620 6.640 18,961 -0.15(-2.21%)
May 02, 2023 6.545 6.805 6.545 6.790 17,749 +0.23(+3.51%)
May 01, 2023 6.520 6.610 6.310 6.560 18,340 +0.11(+1.71%)
Apr 28, 2023 6.120 6.630 6.120 6.450 23,394 +0.33(+5.39%)
Apr 27, 2023 6.250 6.250 6.110 6.120 23,703 -0.23(-3.62%)
Apr 26, 2023 6.390 6.469 6.350 6.350 3,427 -0.04(-0.63%)
Apr 25, 2023 6.860 6.860 6.390 6.390 9,361 -0.31(-4.63%)
Apr 24, 2023 6.879 6.910 6.700 6.700 4,114 -0.10(-1.47%)
Apr 21, 2023 6.596 6.830 6.596 6.800 7,239 +0.16(+2.41%)
Apr 20, 2023 6.780 6.820 6.640 6.640 8,941 -0.11(-1.63%)
Apr 19, 2023 6.710 6.890 6.508 6.750 17,543 -0.04(-0.59%)
Apr 18, 2023 6.980 7.010 6.770 6.790 19,082 -0.20(-2.86%)
Apr 17, 2023 7.150 7.220 6.990 6.990 16,497 -0.20(-2.78%)
Apr 14, 2023 7.335 7.335 6.990 7.190 19,098 -0.09(-1.24%)
Apr 13, 2023 7.477 7.477 7.241 7.280 18,022 -0.04(-0.55%)
Apr 12, 2023 7.510 7.560 7.160 7.320 44,228 -0.19(-2.53%)
Apr 11, 2023 7.590 7.662 7.500 7.510 15,053 -0.05(-0.66%)
Apr 10, 2023 7.530 7.650 7.530 7.560 4,877 -0.04(-0.53%)
Apr 06, 2023 7.210 7.600 7.210 7.600 17,235 +0.49(+6.89%)
Apr 05, 2023 7.340 7.420 7.050 7.110 25,836 -0.22(-3.07%)
Apr 04, 2023 7.410 7.570 7.290 7.335 19,733 -0.15(-1.94%)
Apr 03, 2023 7.380 7.520 7.320 7.480 30,771 +0.14(+1.91%)
Mar 31, 2023 7.400 7.510 7.260 7.340 34,428 -0.16(-2.13%)
Mar 30, 2023 7.450 7.610 7.350 7.500 11,152 +0.06(+0.81%)
Mar 29, 2023 7.620 7.750 7.421 7.440 32,714 -0.24(-3.12%)
Mar 28, 2023 7.670 7.740 7.588 7.680 9,446 +0.01(+0.13%)
Mar 27, 2023 7.550 7.680 7.550 7.670 6,215 +0.05(+0.66%)
Mar 24, 2023 7.300 7.650 7.260 7.620 16,915 +0.40(+5.54%)
Mar 23, 2023 7.750 7.904 7.220 7.220 26,510 -0.35(-4.62%)
Mar 22, 2023 7.750 7.760 7.570 7.570 3,186 -0.23(-2.95%)
Mar 21, 2023 7.900 7.900 7.750 7.800 21,202 +0.01(+0.13%)
Mar 20, 2023 7.840 7.850 7.635 7.790 24,207 +0.01(+0.19%)
Mar 17, 2023 7.760 7.830 7.750 7.775 12,535 -0.03(-0.45%)
Mar 16, 2023 7.750 7.820 7.750 7.810 14,606 -0.04(-0.51%)
Mar 15, 2023 7.760 7.920 7.750 7.850 20,899 +0.07(+0.90%)
Mar 14, 2023 7.870 7.975 7.770 7.780 20,807 +0.03(+0.39%)
Mar 13, 2023 7.750 7.880 7.750 7.750 13,350 -0.02(-0.26%)
Mar 10, 2023 7.810 7.860 7.760 7.770 9,919 -0.01(-0.13%)
Mar 09, 2023 7.840 7.890 7.750 7.780 13,872 +0.00(+0.00%)
Mar 08, 2023 7.780 7.912 7.780 7.780 6,064 +0.00(+0.00%)
Mar 07, 2023 7.810 7.870 7.750 7.780 10,219 -0.03(-0.38%)
Mar 06, 2023 7.940 7.940 7.800 7.810 4,336 -0.01(-0.13%)
Mar 03, 2023 7.953 7.953 7.750 7.820 9,889 +0.07(+0.90%)
Mar 02, 2023 7.950 7.955 7.750 7.750 11,183 -0.18(-2.33%)
Mar 01, 2023 7.798 7.970 7.798 7.935 11,485 +0.12(+1.60%)
Feb 28, 2023 7.750 7.892 7.750 7.810 18,083 +0.02(+0.26%)
Feb 27, 2023 7.780 7.820 7.750 7.790 18,531 +0.04(+0.52%)
Feb 24, 2023 7.780 7.898 7.750 7.750 39,054 -0.06(-0.77%)
Feb 23, 2023 7.780 7.980 7.750 7.810 27,808 +0.03(+0.39%)
Feb 22, 2023 7.770 7.900 7.750 7.780 8,714 -0.07(-0.89%)
Feb 21, 2023 7.770 8.000 7.750 7.850 18,393 +0.08(+1.03%)
Feb 17, 2023 7.810 8.000 7.750 7.770 26,437 -0.08(-1.02%)
Feb 16, 2023 7.750 7.910 7.704 7.850 159,354 +0.10(+1.29%)
Feb 15, 2023 7.970 7.970 7.390 7.750 32,789 -0.56(-6.74%)
Feb 14, 2023 8.440 8.490 8.283 8.310 17,631 -0.21(-2.46%)
Feb 13, 2023 8.673 8.673 8.346 8.520 3,856 -0.07(-0.81%)
Feb 10, 2023 8.550 8.790 8.202 8.590 4,879 +0.00(+0.00%)
Feb 09, 2023 8.860 8.880 8.160 8.590 13,033 -0.28(-3.16%)
Feb 08, 2023 8.990 8.990 8.620 8.870 8,479 +0.03(+0.34%)
Feb 07, 2023 8.760 8.920 8.620 8.840 14,623 +0.14(+1.61%)
Feb 06, 2023 8.850 8.870 8.541 8.700 14,731 -0.02(-0.23%)
Feb 03, 2023 8.250 8.920 8.150 8.720 64,281 +0.52(+6.34%)
Feb 02, 2023 8.270 8.450 8.190 8.200 20,719 +0.00(+0.00%)
Feb 01, 2023 8.220 8.320 8.080 8.200 11,803 -0.12(-1.44%)
Jan 31, 2023 8.450 8.470 8.320 8.320 6,944 -0.02(-0.24%)
Jan 30, 2023 8.540 8.540 8.340 8.340 3,663 -0.21(-2.46%)
Jan 27, 2023 8.670 8.680 8.400 8.550 7,122 -0.10(-1.16%)
Jan 26, 2023 8.670 8.690 8.570 8.650 7,579 -0.01(-0.12%)
Jan 25, 2023 8.470 8.670 8.470 8.660 5,146 +0.10(+1.17%)
Jan 24, 2023 8.520 8.670 8.490 8.560 6,672 -0.07(-0.81%)
Jan 23, 2023 8.630 8.700 8.340 8.630 8,074 -0.15(-1.71%)
Jan 20, 2023 8.410 8.780 8.260 8.780 9,800 +0.42(+5.02%)
Jan 19, 2023 8.330 8.450 8.230 8.360 6,191 -0.13(-1.53%)
Jan 18, 2023 8.650 8.650 8.340 8.490 9,509 -0.10(-1.16%)
Jan 17, 2023 8.490 8.900 8.440 8.590 33,000 +0.05(+0.64%)
Jan 13, 2023 8.150 8.536 8.150 8.536 8,782 +0.06(+0.66%)
Jan 12, 2023 8.270 8.520 8.250 8.480 21,588 +0.29(+3.54%)
Jan 11, 2023 8.300 8.300 8.140 8.190 4,829 +0.03(+0.31%)
Jan 10, 2023 8.150 8.300 8.060 8.165 14,812 +0.10(+1.30%)
Jan 09, 2023 8.340 8.350 8.060 8.060 7,876 -0.09(-1.10%)
Jan 06, 2023 8.030 8.230 8.030 8.150 1,728 +0.05(+0.62%)
Jan 05, 2023 8.110 8.170 8.020 8.100 8,578 +0.00(+0.00%)
Jan 04, 2023 8.090 8.230 8.060 8.100 6,912 +0.00(+0.00%)
Jan 03, 2023 8.250 8.250 8.100 8.100 4,286 -0.12(-1.46%)
Dec 30, 2022 8.100 8.535 8.100 8.220 7,638 +0.03(+0.37%)
Dec 29, 2022 8.290 8.350 8.040 8.190 16,674 -0.01(-0.12%)
Dec 28, 2022 8.400 8.400 8.195 8.200 14,027 -0.05(-0.61%)
Dec 27, 2022 8.250 8.390 8.250 8.250 5,748 -0.16(-1.90%)
Dec 23, 2022 8.240 8.410 8.160 8.410 2,167 +0.08(+0.96%)
Dec 22, 2022 8.230 8.330 8.050 8.330 13,684 -0.02(-0.24%)
Dec 21, 2022 8.320 8.520 8.293 8.350 29,602 -0.08(-0.95%)
Dec 20, 2022 8.330 8.430 8.228 8.430 20,867 +0.10(+1.20%)
Dec 19, 2022 8.290 8.330 8.200 8.330 31,676 +0.00(+0.00%)
Dec 16, 2022 8.250 8.380 8.220 8.330 67,087 -0.06(-0.72%)
Dec 15, 2022 8.450 8.450 8.050 8.390 19,923 -0.20(-2.33%)
Dec 14, 2022 8.150 8.728 8.150 8.590 23,819 +0.05(+0.59%)
Dec 13, 2022 8.350 8.540 8.320 8.540 3,104 +0.13(+1.55%)
Dec 12, 2022 8.090 8.710 8.050 8.410 9,340 +0.11(+1.33%)
Dec 09, 2022 8.270 8.640 8.270 8.300 10,526 +0.04(+0.48%)
Dec 08, 2022 8.400 8.409 8.250 8.260 20,162 -0.07(-0.84%)
Dec 07, 2022 8.790 8.800 8.310 8.330 23,031 -0.58(-6.51%)
Dec 06, 2022 8.940 9.000 8.840 8.910 9,670 +0.06(+0.68%)
Dec 05, 2022 9.090 9.100 8.850 8.850 16,076 -0.33(-3.59%)
Dec 02, 2022 9.110 9.220 9.070 9.180 10,384 -0.04(-0.43%)
Dec 01, 2022 9.200 9.280 9.060 9.220 25,025 +0.02(+0.22%)
Nov 30, 2022 9.180 9.355 9.020 9.200 19,801 -0.06(-0.65%)
Nov 29, 2022 9.240 9.290 9.060 9.260 14,105 -0.05(-0.54%)
Nov 28, 2022 9.500 9.500 9.030 9.310 18,454 -0.09(-0.96%)
Nov 25, 2022 9.430 9.450 9.370 9.400 6,304 -0.05(-0.53%)
Nov 23, 2022 9.470 9.500 9.380 9.450 18,107 -0.05(-0.53%)
Nov 22, 2022 9.390 9.500 9.350 9.500 19,127 +0.11(+1.17%)
Nov 21, 2022 9.460 9.460 9.350 9.390 18,020 -0.11(-1.16%)
Nov 18, 2022 9.215 9.520 9.192 9.500 60,832 +0.35(+3.83%)
Nov 17, 2022 8.960 9.170 8.960 9.150 13,732 +0.10(+1.10%)
Nov 16, 2022 8.790 9.050 8.790 9.050 12,792 +0.20(+2.26%)
Nov 15, 2022 8.790 8.900 8.790 8.850 14,967 +0.06(+0.68%)
Nov 14, 2022 8.800 8.900 8.720 8.790 11,077 -0.01(-0.11%)
Nov 11, 2022 8.760 8.900 8.760 8.800 4,151 -0.06(-0.68%)
Nov 10, 2022 8.830 8.992 8.810 8.860 10,323 -0.02(-0.23%)
Nov 09, 2022 8.900 9.167 8.840 8.880 6,925 -0.11(-1.22%)
Nov 08, 2022 8.820 9.020 8.690 8.990 24,988 +0.21(+2.39%)
Nov 07, 2022 8.970 8.970 8.700 8.780 24,255 -0.20(-2.23%)
Nov 04, 2022 8.850 9.190 8.820 8.980 18,643 +0.28(+3.22%)
Nov 03, 2022 8.990 9.183 8.550 8.700 30,123 -0.25(-2.79%)
Nov 02, 2022 9.430 9.430 8.950 8.950 9,539 -0.40(-4.28%)
Nov 01, 2022 9.470 9.550 9.270 9.350 28,910 -0.15(-1.58%)
Oct 31, 2022 9.400 9.550 9.280 9.500 34,361 +0.12(+1.28%)
Oct 28, 2022 9.248 9.490 9.248 9.380 17,514 +0.09(+0.97%)
Oct 27, 2022 9.410 9.410 9.130 9.290 4,375 -0.10(-1.06%)
Oct 26, 2022 9.150 9.600 9.150 9.390 88,566 +0.25(+2.74%)
Oct 25, 2022 8.960 9.150 8.840 9.140 21,365 +0.26(+2.93%)
Oct 24, 2022 8.950 8.970 8.800 8.880 3,117 -0.09(-1.00%)
Oct 21, 2022 8.860 9.000 8.345 8.970 16,904 +0.17(+1.93%)
Oct 20, 2022 8.760 8.850 8.760 8.800 10,342 +0.10(+1.15%)
Oct 19, 2022 8.540 8.810 8.540 8.700 18,848 +0.22(+2.59%)
Oct 18, 2022 8.650 8.700 8.480 8.480 29,793 -0.09(-1.05%)
Oct 17, 2022 8.720 8.720 8.440 8.570 19,217 -0.14(-1.61%)
Oct 14, 2022 8.520 8.750 8.450 8.710 16,413 +0.09(+1.04%)
Oct 13, 2022 8.580 8.735 8.540 8.620 14,010 +0.04(+0.47%)
Oct 12, 2022 8.210 8.720 8.210 8.580 21,897 +0.21(+2.51%)
Oct 11, 2022 8.610 8.650 8.370 8.370 24,140 -0.29(-3.35%)
Oct 10, 2022 8.780 8.890 8.556 8.660 28,202 -0.04(-0.46%)
Oct 07, 2022 8.880 8.900 8.610 8.700 14,557 -0.14(-1.58%)
Oct 06, 2022 9.000 9.000 8.782 8.840 16,181 -0.16(-1.78%)
Oct 05, 2022 8.880 9.080 8.760 9.000 31,134 +0.17(+1.93%)
Oct 04, 2022 8.660 8.960 8.650 8.830 9,953 +0.17(+1.96%)
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.