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 (%)
Sep 28, 2018 5.842 6.010 5.813 5.911 5,988 +0.05(+0.84%)
Sep 27, 2018 5.838 6.010 5.838 5.862 2,821 +0.05(+0.85%)
Sep 26, 2018 5.763 5.837 5.763 5.813 4,098 +0.02(+0.43%)
Sep 25, 2018 5.763 5.788 5.665 5.788 15,500 -0.02(-0.42%)
Sep 24, 2018 5.665 5.813 5.665 5.813 6,915 +0.25(+4.42%)
Sep 21, 2018 5.911 5.960 5.566 5.566 53,898 -0.39(-6.61%)
Sep 20, 2018 6.010 6.010 5.960 5.960 4,132 -0.10(-1.63%)
Sep 19, 2018 5.960 6.077 5.960 6.059 6,227 +0.05(+0.82%)
Sep 18, 2018 6.010 6.059 5.820 6.010 12,056 +0.00(+0.00%)
Sep 17, 2018 5.960 6.108 5.960 6.010 28,404 -0.05(-0.81%)
Sep 14, 2018 6.108 6.157 6.039 6.059 11,977 +0.00(+0.00%)
Sep 13, 2018 6.059 6.108 6.059 6.059 7,145 -0.05(-0.81%)
Sep 12, 2018 6.019 6.207 6.010 6.108 24,968 +0.00(+0.00%)
Sep 11, 2018 6.157 6.256 6.108 6.108 14,224 -0.10(-1.59%)
Sep 10, 2018 6.404 6.404 5.960 6.207 21,948 -0.05(-0.79%)
Sep 07, 2018 6.157 6.404 6.010 6.256 21,620 +0.15(+2.42%)
Sep 06, 2018 6.010 6.108 5.862 6.108 15,266 +0.15(+2.48%)
Sep 05, 2018 5.911 5.960 5.779 5.960 111,224 +0.05(+0.83%)
Sep 04, 2018 5.911 6.108 5.813 5.911 172,861 -0.05(-0.83%)
Aug 31, 2018 5.960 5.960 5.960 0 -0.25(-3.97%)
Aug 30, 2018 6.207 6.256 5.862 6.207 23,689 -0.05(-0.79%)
Aug 29, 2018 6.108 6.256 6.059 6.256 26,182 +0.20(+3.25%)
Aug 28, 2018 5.960 6.650 5.960 6.059 75,137 +0.05(+0.82%)
Aug 27, 2018 6.059 6.059 5.813 6.010 71,677 +0.10(+1.67%)
Aug 24, 2018 5.714 6.010 5.665 5.911 93,180 +0.20(+3.45%)
Aug 23, 2018 5.517 5.714 5.468 5.714 25,105 +0.20(+3.57%)
Aug 22, 2018 5.665 5.665 5.249 5.517 25,259 -0.15(-2.61%)
Aug 21, 2018 5.369 5.833 5.320 5.665 109,159 +0.39(+7.48%)
Aug 20, 2018 5.024 5.369 4.998 5.271 53,728 +0.25(+4.90%)
Aug 17, 2018 4.975 5.024 4.926 5.024 20,097 +0.05(+0.99%)
Aug 16, 2018 4.926 4.975 4.827 4.975 22,177 +0.15(+3.06%)
Aug 15, 2018 4.926 4.926 4.827 4.828 3,621 -0.05(-1.01%)
Aug 14, 2018 4.975 4.990 4.741 4.877 32,055 -0.00(-0.00%)
Aug 13, 2018 4.630 5.024 4.384 4.877 122,715 +0.25(+5.32%)
Aug 10, 2018 4.483 4.729 4.483 4.630 44,458 +0.44(+10.59%)
Aug 09, 2018 4.089 4.236 3.990 4.187 4,678 +0.05(+1.19%)
Aug 08, 2018 4.138 4.205 4.049 4.138 2,756 -0.05(-1.18%)
Aug 07, 2018 3.793 4.187 3.793 4.187 494 +0.10(+2.41%)
Aug 06, 2018 4.089 4.138 4.064 4.089 6,333 +0.00(+0.00%)
Aug 03, 2018 4.138 4.138 4.000 4.089 2,436 -0.05(-1.19%)
Aug 02, 2018 4.039 4.138 4.039 4.138 2,414 +0.00(+0.00%)
Aug 01, 2018 4.039 4.138 4.039 4.138 3,379 +0.00(+0.00%)
Jul 31, 2018 4.335 4.335 4.138 4.138 8,455 -0.17(-4.00%)
Jul 30, 2018 4.335 4.433 4.286 4.310 3,781 +0.00(+0.00%)
Jul 27, 2018 4.384 4.384 4.286 4.310 3,146 -0.02(-0.43%)
Jul 26, 2018 4.433 4.433 4.290 4.329 2,905 -0.06(-1.26%)
Jul 25, 2018 4.411 4.433 4.290 4.384 5,412 -0.05(-1.11%)
Jul 24, 2018 4.384 4.433 4.300 4.433 1,885 +0.02(+0.57%)
Jul 23, 2018 4.335 4.433 4.236 4.408 12,976 +0.07(+1.70%)
Jul 20, 2018 4.236 4.335 4.236 4.335 2,665 +0.10(+2.33%)
Jul 19, 2018 4.239 4.335 4.236 4.236 1,068 -0.05(-1.15%)
Jul 18, 2018 4.335 4.335 4.204 4.286 12,750 +0.00(+0.00%)
Jul 17, 2018 4.286 4.286 4.210 4.286 2,120 +0.00(+0.12%)
Jul 16, 2018 4.286 4.286 4.204 4.281 4,968 +0.04(+1.05%)
Jul 13, 2018 4.138 4.236 4.138 4.236 15,530 +0.10(+2.38%)
Jul 12, 2018 4.138 4.138 3.990 4.138 12,126 +0.00(+0.00%)
Jul 11, 2018 4.139 4.139 4.089 4.138 3,234 +0.00(+0.00%)
Jul 10, 2018 4.094 4.187 4.094 4.138 5,265 +0.04(+0.94%)
Jul 09, 2018 4.089 4.138 4.089 4.099 8,219 +0.01(+0.26%)
Jul 06, 2018 4.089 4.089 4.039 4.089 3,040 +0.00(+0.00%)
Jul 05, 2018 4.089 4.089 3.990 4.089 8,464 +0.00(+0.00%)
Jul 03, 2018 4.089 4.089 4.089 0 +0.05(+1.22%)
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.