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 )

6.250 -0.160 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2013 4.417 4.614 4.417 4.614 16,304 +0.15(+3.35%)
Mar 27, 2013 4.389 4.464 4.380 4.464 27,103 +0.07(+1.71%)
Mar 26, 2013 4.258 4.417 4.212 4.389 2,363 -0.07(-1.68%)
Mar 25, 2013 4.446 4.464 4.230 4.464 6,795 +0.07(+1.49%)
Mar 22, 2013 4.258 4.492 4.258 4.399 18,018 +0.07(+1.51%)
Mar 20, 2013 4.183 4.333 4.333 4.333 1,602 +0.07(+1.76%)
Mar 19, 2013 4.174 4.258 4.174 4.258 416 +0.02(+0.44%)
Mar 18, 2013 4.277 4.277 4.165 4.240 5,424 +0.00(+0.00%)
Mar 15, 2013 4.492 4.492 4.137 4.240 18,654 -0.23(-5.23%)
Mar 14, 2013 4.492 4.492 4.343 4.474 1,097 +0.23(+5.52%)
Mar 13, 2013 4.305 4.530 4.137 4.240 15,540 -0.20(-4.43%)
Mar 12, 2013 4.389 4.436 4.343 4.436 2,967 -0.01(-0.21%)
Mar 11, 2013 4.183 4.483 4.183 4.446 11,068 +0.00(+0.00%)
Mar 08, 2013 4.436 4.492 4.296 4.446 13,280 +0.12(+2.81%)
Mar 07, 2013 4.455 4.483 4.137 4.324 11,643 -0.11(-2.53%)
Mar 06, 2013 4.427 4.446 4.427 4.436 7,156 +0.07(+1.72%)
Mar 05, 2013 4.221 4.399 4.176 4.361 13,399 +0.17(+4.02%)
Mar 04, 2013 4.268 4.268 4.155 4.193 641 -0.17(-3.86%)
Mar 01, 2013 4.212 4.446 4.212 4.361 3,970 +0.07(+1.75%)
Feb 28, 2013 4.268 4.352 4.212 4.286 19,528 +0.02(+0.44%)
Feb 27, 2013 4.258 4.314 4.193 4.268 9,689 +0.03(+0.66%)
Feb 26, 2013 4.296 4.305 4.099 4.240 7,993 -0.07(-1.52%)
Feb 25, 2013 4.324 4.457 4.305 4.305 3,867 +0.04(+0.88%)
Feb 22, 2013 4.194 4.268 4.183 4.268 5,214 +0.09(+2.24%)
Feb 21, 2013 4.052 4.211 4.024 4.174 20,106 +0.08(+2.06%)
Feb 20, 2013 4.108 4.146 4.081 4.090 22,403 -0.02(-0.46%)
Feb 19, 2013 4.071 4.109 4.071 4.109 4,313 +0.01(+0.23%)
Feb 15, 2013 4.081 4.099 4.057 4.099 3,668 +0.02(+0.46%)
Feb 14, 2013 4.081 4.118 4.024 4.081 26,400 +0.00(+0.00%)
Feb 13, 2013 4.043 4.081 3.931 4.081 3,216 +0.08(+2.11%)
Feb 12, 2013 4.062 4.090 3.931 3.996 10,111 +0.06(+1.43%)
Feb 11, 2013 4.024 4.024 3.931 3.940 15,581 -0.14(-3.42%)
Feb 08, 2013 4.118 4.118 4.015 4.080 5,053 +0.01(+0.21%)
Feb 07, 2013 3.978 4.099 3.978 4.071 8,194 +0.13(+3.33%)
Feb 06, 2013 3.987 3.996 3.884 3.940 10,838 +0.06(+1.45%)
Feb 04, 2013 3.949 3.949 3.837 3.884 11,734 -0.10(-2.58%)
Feb 01, 2013 3.959 4.015 3.940 3.987 16,209 +0.02(+0.47%)
Jan 31, 2013 3.931 4.027 3.931 3.968 2,455 +0.06(+1.44%)
Jan 30, 2013 3.837 3.931 3.837 3.912 5,573 +0.11(+2.96%)
Jan 29, 2013 3.697 3.931 3.697 3.800 32,724 +0.04(+0.99%)
Jan 28, 2013 3.968 3.975 3.687 3.762 26,164 -0.15(-3.83%)
Jan 25, 2013 3.809 4.090 3.809 3.912 15,032 -0.19(-4.57%)
Jan 24, 2013 3.772 4.212 3.772 4.099 75,888 +0.33(+8.68%)
Jan 23, 2013 3.659 3.790 3.641 3.772 33,299 +0.17(+4.68%)
Jan 22, 2013 3.500 3.650 3.500 3.603 14,275 +0.10(+2.94%)
Jan 18, 2013 3.416 3.547 3.416 3.500 7,809 +0.08(+2.47%)
Jan 17, 2013 3.416 3.509 3.369 3.416 15,658 -0.01(-0.27%)
Jan 16, 2013 3.425 3.491 3.416 3.425 2,076 -0.03(-0.81%)
Jan 15, 2013 3.519 3.519 3.425 3.453 4,605 -0.01(-0.27%)
Jan 14, 2013 3.538 3.538 3.425 3.463 13,036 -0.07(-2.12%)
Jan 11, 2013 3.482 3.650 3.472 3.538 12,340 -0.03(-0.79%)
Jan 10, 2013 3.584 3.659 3.510 3.566 16,532 +0.10(+2.97%)
Jan 09, 2013 3.285 3.547 3.230 3.463 30,459 +0.21(+6.32%)
Jan 08, 2013 3.257 3.257 3.154 3.257 39,676 +0.01(+0.29%)
Jan 07, 2013 3.224 3.257 3.210 3.248 18,537 +0.00(+0.00%)
Jan 04, 2013 3.257 3.313 3.210 3.248 30,732 -0.05(-1.42%)
Jan 03, 2013 3.322 3.322 3.201 3.294 22,863 +0.02(+0.57%)
Jan 02, 2013 3.248 3.276 3.182 3.276 36,903 +0.07(+2.04%)
Dec 31, 2012 3.219 3.238 3.133 3.210 83,323 +0.01(+0.29%)
Dec 28, 2012 3.266 3.276 2.995 3.201 140,252 -0.03(-0.87%)
Dec 27, 2012 3.196 3.229 3.144 3.229 102,408 -0.01(-0.20%)
Dec 26, 2012 3.261 3.261 3.183 3.235 72,649 +0.01(+0.45%)
Dec 24, 2012 3.183 3.248 3.098 3.221 57,791 +0.08(+2.66%)
Dec 21, 2012 3.124 3.209 3.053 3.138 76,382 +0.01(+0.21%)
Dec 20, 2012 2.994 3.170 2.922 3.131 128,647 +0.22(+7.62%)
Dec 19, 2012 2.890 2.935 2.844 2.909 133,158 -0.06(-1.98%)
Dec 18, 2012 2.883 2.968 2.818 2.968 143,673 -0.03(-1.09%)
Dec 17, 2012 3.196 3.208 2.926 3.001 227,244 -0.07(-2.13%)
Dec 14, 2012 3.209 3.346 3.066 3.066 152,994 -0.14(-4.47%)
Dec 13, 2012 2.935 3.327 2.845 3.209 380,783 -0.12(-3.53%)
Dec 12, 2012 3.255 3.483 3.255 3.327 298,740 +0.13(+4.08%)
Dec 11, 2012 3.131 3.242 3.105 3.196 154,321 +0.11(+3.59%)
Dec 10, 2012 3.496 3.529 2.974 3.085 270,038 +0.35(+12.97%)
Dec 07, 2012 2.772 2.772 2.707 2.731 23,451 -0.07(-2.40%)
Dec 06, 2012 2.764 2.798 2.707 2.798 9,592 +0.03(+1.18%)
Dec 05, 2012 2.700 2.766 2.694 2.766 4,914 -0.03(-0.93%)
Dec 04, 2012 2.674 2.792 2.674 2.792 10,731 -0.05(-1.61%)
Nov 30, 2012 2.707 2.837 2.707 2.837 2,316 +0.11(+4.07%)
Nov 29, 2012 2.753 2.792 2.642 2.727 17,323 -0.13(-4.57%)
Nov 28, 2012 2.864 2.864 2.844 2.857 10,093 +0.01(+0.46%)
Nov 27, 2012 2.831 2.844 2.831 2.844 3,449 +0.01(+0.18%)
Nov 26, 2012 2.785 2.839 2.785 2.839 3,369 +0.10(+3.62%)
Nov 23, 2012 2.740 2.740 2.740 2.740 919 -0.07(-2.32%)
Nov 21, 2012 2.733 2.805 2.733 2.805 2,299 +0.03(+0.94%)
Nov 20, 2012 2.746 2.779 2.733 2.779 4,599 +0.00(+0.00%)
Nov 19, 2012 2.805 2.805 2.740 2.779 6,679 +0.01(+0.24%)
Nov 16, 2012 2.772 2.779 2.740 2.772 33,267 +0.03(+1.19%)
Nov 15, 2012 2.740 2.740 2.740 2.740 271 -0.02(-0.71%)
Nov 14, 2012 2.759 2.766 2.759 2.759 4,752 -0.02(-0.70%)
Nov 13, 2012 2.772 2.798 2.765 2.779 6,417 -0.01(-0.23%)
Nov 12, 2012 2.759 2.785 2.759 2.785 784 -0.02(-0.70%)
Nov 09, 2012 2.792 2.837 2.785 2.805 7,913 -0.07(-2.27%)
Nov 07, 2012 2.883 2.870 2.870 2.870 5,518 -0.06(-2.00%)
Nov 06, 2012 2.857 3.001 2.811 2.929 66,948 +0.16(+5.65%)
Nov 05, 2012 2.785 2.792 2.772 2.772 5,755 -0.01(-0.47%)
Nov 02, 2012 2.733 2.785 2.720 2.785 13,615 -0.03(-0.93%)
Nov 01, 2012 2.750 2.896 2.750 2.811 78,587 +0.03(+1.17%)
Oct 31, 2012 2.707 2.805 2.707 2.779 216,193 +0.10(+3.90%)
Oct 26, 2012 2.655 2.674 2.674 2.674 6,438 +0.02(+0.74%)
Oct 25, 2012 2.681 2.707 2.655 2.655 22,689 -0.05(-1.93%)
Oct 23, 2012 2.687 2.707 2.707 2.707 12,417 -0.02(-0.72%)
Oct 19, 2012 2.717 2.733 2.661 2.727 6,884 -0.01(-0.48%)
Oct 16, 2012 2.740 2.740 2.740 2.740 0 +0.08(+2.94%)
Oct 15, 2012 2.681 2.740 2.661 2.661 17,792 +0.00(+0.00%)
Oct 12, 2012 2.707 2.707 2.661 2.661 1,839 -0.02(-0.71%)
Oct 11, 2012 2.714 2.740 2.674 2.680 20,699 +0.02(+0.72%)
Oct 10, 2012 2.707 2.740 2.661 2.661 5,958 +0.00(+0.00%)
Oct 09, 2012 2.674 2.681 2.661 2.661 8,738 -0.01(-0.49%)
Oct 08, 2012 2.674 2.674 2.674 2.674 459 +0.00(+0.00%)
Oct 05, 2012 2.655 2.674 2.629 2.674 2,675 +0.02(+0.74%)
Oct 04, 2012 2.642 2.655 2.642 2.655 9,045 +0.05(+1.72%)
Oct 03, 2012 2.622 2.642 2.609 2.610 13,030 +0.04(+1.56%)
Oct 02, 2012 2.622 2.622 2.570 2.570 6,875 -0.03(-0.98%)
Oct 01, 2012 2.622 2.622 2.570 2.595 13,267 -0.00(-0.04%)
Sep 28, 2012 2.603 2.707 2.518 2.596 23,388 -0.01(-0.25%)
Sep 27, 2012 2.603 2.642 2.603 2.603 14,235 -0.04(-1.48%)
Sep 26, 2012 2.616 2.642 2.609 2.642 924 -0.01(-0.49%)
Sep 25, 2012 2.609 2.740 2.603 2.655 16,786 +0.01(+0.25%)
Sep 24, 2012 2.648 2.668 2.625 2.648 4,139 -0.07(-2.64%)
Sep 21, 2012 2.720 2.769 2.629 2.720 24,130 +0.01(+0.48%)
Sep 20, 2012 2.772 2.831 2.687 2.707 29,091 -0.03(-1.19%)
Sep 19, 2012 2.687 2.779 2.687 2.740 5,029 -0.02(-0.71%)
Sep 18, 2012 2.759 2.759 2.759 2.759 229 -0.04(-1.36%)
Sep 17, 2012 2.707 2.797 2.707 2.797 2,560 +0.08(+2.84%)
Sep 14, 2012 2.655 2.727 2.648 2.720 1,097 +0.01(+0.48%)
Sep 13, 2012 2.648 2.837 2.648 2.707 5,825 +0.08(+2.98%)
Sep 12, 2012 2.609 2.668 2.609 2.629 12,571 -0.15(-5.40%)
Sep 11, 2012 2.772 2.857 2.668 2.779 4,369 +0.00(+0.00%)
Sep 10, 2012 2.785 2.798 2.772 2.779 9,045 +0.05(+1.91%)
Sep 07, 2012 2.805 2.935 2.727 2.727 10,578 -0.04(-1.42%)
Sep 06, 2012 2.642 2.772 2.577 2.766 45,301 +0.29(+11.58%)
Sep 05, 2012 2.518 2.615 2.479 2.479 9,741 -0.00(-0.00%)
Sep 04, 2012 2.387 2.531 2.374 2.479 3,875 -0.04(-1.55%)
Aug 31, 2012 2.413 2.629 2.381 2.518 20,383 +0.05(+2.12%)
Aug 30, 2012 2.368 2.466 2.348 2.466 14,350 +0.05(+1.89%)
Aug 29, 2012 2.309 2.453 2.309 2.420 20,084 +0.04(+1.64%)
Aug 27, 2012 2.283 2.387 2.283 2.381 10,447 +0.06(+2.53%)
Aug 24, 2012 2.355 2.374 2.244 2.322 1,073 -0.03(-1.11%)
Aug 23, 2012 2.296 2.381 2.283 2.348 11,893 +0.07(+2.85%)
Aug 22, 2012 2.198 2.348 2.192 2.283 13,184 +0.08(+3.86%)
Aug 21, 2012 2.231 2.276 2.198 2.198 3,458 -0.01(-0.30%)
Aug 17, 2012 2.159 2.205 2.205 2.205 15,330 +0.05(+2.11%)
Aug 16, 2012 2.171 2.205 2.120 2.159 23,506 -0.12(-5.43%)
Aug 15, 2012 2.153 2.283 2.153 2.283 1,111 +0.08(+3.55%)
Aug 14, 2012 2.205 2.270 2.153 2.205 2,644 -0.08(-3.70%)
Aug 13, 2012 2.205 2.290 2.205 2.290 2,100 +0.07(+2.94%)
Aug 10, 2012 2.218 2.224 2.166 2.224 2,146 +0.03(+1.18%)
Aug 09, 2012 2.205 2.283 2.159 2.198 36,808 -0.01(-0.30%)
Aug 08, 2012 2.257 2.276 2.140 2.205 21,223 -0.10(-4.25%)
Aug 07, 2012 2.290 2.303 2.231 2.303 6,564 +0.03(+1.44%)
Aug 06, 2012 2.270 2.355 2.246 2.270 29,552 +0.01(+0.43%)
Aug 03, 2012 2.263 2.276 2.260 2.260 12,074 +0.01(+0.58%)
Aug 02, 2012 2.270 2.335 2.247 2.247 65,478 -0.04(-1.57%)
Aug 01, 2012 2.140 2.283 2.120 2.283 9,995 +0.03(+1.16%)
Jul 31, 2012 2.244 2.257 2.107 2.257 16,595 -0.02(-0.69%)
Jul 30, 2012 2.237 2.283 2.237 2.273 11,344 +0.00(+0.11%)
Jul 27, 2012 2.283 2.283 2.224 2.270 13,703 +0.02(+0.87%)
Jul 26, 2012 2.224 2.250 2.211 2.250 1,533 +0.04(+1.92%)
Jul 25, 2012 2.224 2.250 2.208 2.208 9,045 -0.02(-0.73%)
Jul 24, 2012 2.237 2.237 2.166 2.224 11,735 +0.00(+0.03%)
Jul 23, 2012 2.172 2.283 2.172 2.224 15,177 +0.01(+0.56%)
Jul 20, 2012 2.218 2.218 2.198 2.211 5,672 -0.01(-0.29%)
Jul 19, 2012 2.185 2.218 2.166 2.218 42,177 +0.03(+1.49%)
Jul 18, 2012 2.126 2.185 2.126 2.185 20,389 +0.04(+1.98%)
Jul 17, 2012 2.179 2.192 2.126 2.143 6,745 -0.06(-2.81%)
Jul 16, 2012 2.166 2.205 2.100 2.205 8,125 +0.09(+4.32%)
Jul 13, 2012 2.159 2.159 2.113 2.113 1,686 -0.07(-3.11%)
Jul 12, 2012 2.146 2.224 2.140 2.181 28,744 +0.06(+2.89%)
Jul 11, 2012 2.159 2.198 2.094 2.120 8,900 -0.05(-2.11%)
Jul 10, 2012 2.166 2.198 2.166 2.166 1,226 +0.00(+0.00%)
Jul 09, 2012 2.107 2.166 2.107 2.166 6,541 -0.04(-1.78%)
Jul 06, 2012 2.198 2.218 2.192 2.205 613 -0.01(-0.29%)
Jul 05, 2012 2.172 2.218 2.126 2.211 21,539 +0.01(+0.30%)
Jul 03, 2012 2.094 2.205 2.087 2.205 17,889 +0.08(+4.00%)
Jul 02, 2012 2.146 2.159 2.107 2.120 6,135 -0.03(-1.51%)
Jun 29, 2012 2.153 2.153 2.113 2.153 27,135 +0.06(+2.80%)
Jun 28, 2012 2.094 2.153 2.087 2.094 15,177 -0.03(-1.23%)
Jun 27, 2012 2.140 2.231 2.120 2.120 10,127 -0.01(-0.61%)
Jun 26, 2012 2.211 2.316 2.107 2.133 6,984 -0.09(-4.11%)
Jun 25, 2012 2.113 2.290 2.113 2.224 16,871 +0.11(+5.25%)
Jun 22, 2012 2.211 2.368 2.022 2.113 14,445 -0.05(-2.41%)
Jun 21, 2012 2.303 2.329 2.166 2.166 16,328 -0.17(-7.26%)
Jun 20, 2012 2.290 2.335 2.153 2.335 10,010 +0.10(+4.37%)
Jun 19, 2012 2.192 2.374 2.192 2.237 10,426 +0.02(+0.88%)
Jun 18, 2012 2.218 2.244 2.218 2.218 12,341 -0.01(-0.29%)
Jun 15, 2012 2.276 2.283 2.224 2.224 26,089 +0.01(+0.29%)
Jun 14, 2012 2.283 2.335 2.218 2.218 28,910 -0.06(-2.58%)
Jun 12, 2012 2.192 2.276 2.276 2.276 25,448 -0.08(-3.32%)
Jun 11, 2012 2.231 2.355 2.146 2.355 6,127 +0.12(+5.56%)
Jun 08, 2012 2.205 2.374 2.172 2.231 5,365 +0.02(+0.89%)
Jun 07, 2012 2.237 2.237 2.185 2.211 6,000 -0.01(-0.29%)
Jun 06, 2012 2.179 2.309 2.172 2.218 16,760 +0.05(+2.10%)
Jun 05, 2012 2.198 2.211 2.087 2.172 9,644 -0.01(-0.60%)
Jun 04, 2012 2.159 2.192 2.159 2.185 36,017 +0.00(+0.00%)
Jun 01, 2012 2.166 2.387 2.140 2.185 10,194 -0.12(-5.10%)
May 31, 2012 2.309 2.368 2.303 2.303 7,691 -0.05(-1.94%)
May 30, 2012 2.322 2.348 2.146 2.348 6,981 +0.04(+1.70%)
May 29, 2012 2.381 2.381 2.309 2.309 12,157 -0.03(-1.39%)
May 25, 2012 2.061 2.342 1.970 2.342 24,068 +0.30(+14.70%)
May 24, 2012 2.035 2.074 1.989 2.042 7,505 -0.01(-0.32%)
May 23, 2012 2.087 2.100 1.970 2.048 25,249 -0.04(-1.87%)
May 22, 2012 2.172 2.231 2.087 2.087 13,248 -0.08(-3.90%)
May 21, 2012 2.166 2.179 2.126 2.172 10,599 -0.11(-4.86%)
May 18, 2012 2.172 2.537 2.146 2.283 10,906 +0.01(+0.57%)
May 17, 2012 2.276 2.413 2.263 2.270 13,030 -0.02(-0.86%)
May 16, 2012 2.427 2.427 2.290 2.290 3,411 -0.13(-5.39%)
May 14, 2012 2.564 2.420 2.420 2.420 3,219 +0.01(+0.27%)
May 11, 2012 2.492 2.511 2.413 2.413 4,752 -0.12(-4.64%)
May 10, 2012 2.453 2.583 2.453 2.531 1,226 +0.08(+3.19%)
May 09, 2012 2.322 2.459 2.322 2.453 11,957 +0.10(+4.44%)
May 08, 2012 2.400 2.400 2.296 2.348 17,843 -0.08(-3.23%)
May 04, 2012 2.446 2.427 2.427 2.427 14,870 -0.02(-0.80%)
May 03, 2012 2.577 2.616 2.446 2.446 41,371 -0.13(-5.06%)
May 02, 2012 2.564 2.590 2.564 2.577 5,822 -0.07(-2.59%)
May 01, 2012 2.642 2.664 2.583 2.645 9,293 -0.14(-5.04%)
Apr 30, 2012 2.687 2.785 2.648 2.785 4,752 +0.07(+2.58%)
Apr 27, 2012 2.655 2.733 2.655 2.715 2,489 +0.06(+2.28%)
Apr 26, 2012 2.935 2.935 2.655 2.655 77,557 -0.42(-13.77%)
Apr 25, 2012 2.870 3.098 2.779 3.079 32,854 +0.23(+8.26%)
Apr 24, 2012 2.772 2.844 2.772 2.844 6,015 +0.07(+2.59%)
Apr 23, 2012 2.779 2.785 2.772 2.772 2,790 -0.08(-2.97%)
Apr 20, 2012 2.772 2.857 2.746 2.857 10,873 +0.08(+3.06%)
Apr 19, 2012 2.792 2.818 2.740 2.772 24,490 -0.02(-0.70%)
Apr 18, 2012 2.733 2.792 2.727 2.792 26,371 +0.05(+1.91%)
Apr 17, 2012 2.753 2.753 2.739 2.739 2,707 -0.04(-1.42%)
Apr 16, 2012 2.740 2.779 2.740 2.779 9,351 +0.05(+1.91%)
Apr 13, 2012 2.732 2.772 2.727 2.727 3,855 +0.00(+0.00%)
Apr 12, 2012 2.746 2.746 2.727 2.727 613 -0.05(-1.65%)
Apr 11, 2012 2.844 2.857 2.727 2.772 11,533 +0.03(+1.19%)
Apr 10, 2012 2.842 2.842 2.700 2.740 6,021 -0.13(-4.55%)
Apr 09, 2012 2.870 2.870 2.824 2.870 2,069 +0.03(+1.15%)
Apr 05, 2012 2.733 2.857 2.733 2.837 2,383 +0.10(+3.57%)
Apr 04, 2012 2.780 2.780 2.740 2.740 1,686 +0.00(+0.00%)
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.