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 (%)
Apr 30, 2013 4.955 5.113 4.936 4.946 0 -0.07(-1.38%)
Apr 29, 2013 5.074 5.074 4.985 5.015 1,662 -0.06(-1.17%)
Apr 26, 2013 4.926 5.074 4.926 5.074 3,694 +0.14(+2.79%)
Apr 25, 2013 5.143 5.182 4.936 4.936 3,045 -0.25(-4.77%)
Apr 24, 2013 5.123 5.221 5.103 5.183 0 +0.06(+1.17%)
Apr 23, 2013 5.074 5.172 5.059 5.123 6,216 +0.07(+1.36%)
Apr 22, 2013 5.093 5.204 5.024 5.054 3,781 -0.14(-2.66%)
Apr 19, 2013 5.024 5.192 4.997 5.192 5,311 +0.22(+4.36%)
Apr 18, 2013 4.926 4.987 4.926 4.975 2,943 -0.02(-0.39%)
Apr 17, 2013 4.837 5.024 4.837 4.995 2,588 +0.05(+1.00%)
Apr 16, 2013 4.936 5.015 4.926 4.946 2,740 +0.00(+0.00%)
Apr 15, 2013 4.916 5.024 4.916 4.946 13,739 -0.05(-0.96%)
Apr 12, 2013 4.994 4.994 4.994 4.994 507 -0.02(-0.42%)
Apr 11, 2013 4.975 5.015 4.955 5.015 1,838 +0.04(+0.79%)
Apr 10, 2013 5.103 5.221 4.926 4.975 4,834 +0.05(+1.00%)
Apr 09, 2013 4.552 4.975 4.552 4.926 43,646 +0.37(+8.23%)
Apr 08, 2013 4.571 4.699 4.552 4.552 12,502 -0.09(-1.91%)
Apr 05, 2013 4.581 4.689 4.561 4.640 5,852 +0.05(+1.18%)
Apr 04, 2013 4.571 4.630 4.571 4.586 4,393 +0.01(+0.30%)
Apr 03, 2013 4.660 4.719 4.572 4.572 3,349 -0.15(-3.11%)
Apr 02, 2013 4.680 4.788 4.680 4.719 3,643 +0.07(+1.48%)
Apr 01, 2013 4.640 4.699 4.552 4.650 28,216 +0.10(+2.29%)
Mar 28, 2013 4.433 4.611 4.295 4.546 68,792 +0.21(+4.87%)
Mar 27, 2013 4.670 4.699 4.226 4.335 236,616 -1.00(-18.67%)
Mar 26, 2013 5.271 5.369 5.261 5.330 20,602 +0.11(+2.08%)
Mar 25, 2013 5.389 5.389 5.103 5.221 28,763 -0.16(-2.93%)
Mar 22, 2013 5.419 5.419 5.310 5.379 6,648 -0.05(-0.89%)
Mar 21, 2013 5.411 5.497 5.369 5.427 2,578 +0.04(+0.71%)
Mar 20, 2013 5.251 5.625 5.221 5.389 56,962 +0.11(+2.05%)
Mar 19, 2013 5.428 5.428 5.123 5.281 14,109 -0.10(-1.83%)
Mar 18, 2013 5.606 5.911 5.379 5.379 15,098 -0.19(-3.36%)
Mar 15, 2013 5.438 5.566 5.428 5.566 10,541 +0.14(+2.54%)
Mar 14, 2013 5.419 5.478 5.379 5.428 8,240 +0.11(+2.04%)
Mar 13, 2013 5.330 5.350 5.241 5.320 7,714 +0.00(+0.00%)
Mar 12, 2013 5.271 5.320 5.241 5.320 12,670 +0.00(+0.00%)
Mar 11, 2013 5.221 5.320 5.204 5.320 37,959 +0.10(+1.89%)
Mar 08, 2013 5.212 5.221 5.162 5.221 14,230 +0.01(+0.13%)
Mar 07, 2013 5.171 5.261 5.125 5.214 8,805 -0.01(-0.13%)
Mar 06, 2013 5.271 5.320 5.167 5.221 46,068 -0.07(-1.30%)
Mar 05, 2013 5.290 5.350 5.243 5.290 18,747 +0.00(+0.00%)
Mar 04, 2013 5.290 5.290 5.202 5.290 4,567 +0.00(+0.00%)
Mar 01, 2013 5.300 5.320 5.290 5.290 20,276 +0.00(+0.00%)
Feb 28, 2013 5.261 5.330 5.251 5.290 17,779 +0.02(+0.37%)
Feb 27, 2013 5.202 5.271 5.202 5.271 9,498 +0.02(+0.38%)
Feb 26, 2013 5.261 5.290 5.202 5.251 35,242 -0.03(-0.56%)
Feb 25, 2013 5.221 5.281 5.221 5.281 17,773 +0.06(+1.13%)
Feb 22, 2013 5.350 5.359 5.212 5.221 101,569 -0.13(-2.39%)
Feb 21, 2013 5.379 5.379 5.320 5.350 913 -0.04(-0.80%)
Feb 20, 2013 5.448 5.448 5.390 5.393 11,865 -0.03(-0.47%)
Feb 19, 2013 5.438 5.468 5.290 5.419 29,116 -0.02(-0.36%)
Feb 15, 2013 5.517 5.517 5.419 5.438 14,743 +0.03(+0.55%)
Feb 14, 2013 5.261 5.409 5.202 5.409 58,484 +0.19(+3.59%)
Feb 13, 2013 5.172 5.222 5.172 5.221 19,505 +0.03(+0.58%)
Feb 12, 2013 5.182 5.202 5.143 5.191 16,162 -0.01(-0.13%)
Feb 11, 2013 5.212 5.212 5.123 5.198 22,552 -0.01(-0.14%)
Feb 08, 2013 5.192 5.231 5.182 5.206 8,059 +0.01(+0.27%)
Feb 07, 2013 5.212 5.241 5.182 5.192 12,988 +0.01(+0.19%)
Feb 06, 2013 5.221 5.231 5.153 5.182 58,410 +0.11(+2.14%)
Feb 04, 2013 5.054 5.074 5.054 5.074 1,624 -0.02(-0.39%)
Feb 01, 2013 5.103 5.113 5.074 5.094 7,296 -0.01(-0.19%)
Jan 31, 2013 5.103 5.103 5.103 5.103 507 +0.03(+0.58%)
Jan 30, 2013 5.064 5.094 5.064 5.074 7,409 +0.00(+0.00%)
Jan 29, 2013 5.074 5.113 5.064 5.074 43,404 +0.03(+0.58%)
Jan 28, 2013 5.074 5.074 5.034 5.044 5,278 -0.03(-0.58%)
Jan 25, 2013 4.916 5.074 4.916 5.074 589 +0.00(+0.00%)
Jan 24, 2013 4.995 5.074 4.995 5.074 1,319 +0.00(+0.00%)
Jan 23, 2013 5.074 5.074 5.074 5.074 1,291 +0.16(+3.20%)
Jan 22, 2013 5.093 5.093 4.916 4.916 672 -0.18(-3.48%)
Jan 18, 2013 5.093 5.093 5.034 5.093 13,178 +0.03(+0.58%)
Jan 16, 2013 5.064 5.064 5.064 5.064 0 -0.01(-0.19%)
Jan 15, 2013 5.074 5.074 5.074 5.074 380 -0.01(-0.19%)
Jan 14, 2013 5.074 5.103 5.027 5.084 6,684 +0.01(+0.21%)
Jan 11, 2013 4.877 5.073 4.877 5.073 1,530 +0.20(+4.00%)
Jan 10, 2013 5.113 5.113 4.878 4.878 2,896 -0.22(-4.29%)
Jan 09, 2013 5.074 5.113 5.054 5.096 11,368 +0.00(+0.06%)
Jan 08, 2013 4.877 5.093 4.877 5.093 304 +0.02(+0.39%)
Jan 07, 2013 4.877 5.113 4.877 5.074 5,552 +0.15(+3.00%)
Jan 03, 2013 4.926 4.926 4.926 4.926 0 +0.05(+1.01%)
Jan 02, 2013 4.837 4.955 4.837 4.877 1,903 -0.02(-0.40%)
Dec 31, 2012 4.827 4.926 4.808 4.896 10,210 +0.07(+1.43%)
Dec 28, 2012 4.827 4.905 4.808 4.827 3,263 -0.01(-0.21%)
Dec 27, 2012 4.863 4.863 4.837 4.838 2,008 +0.00(+0.01%)
Dec 26, 2012 4.827 4.837 4.827 4.837 609 +0.00(+0.00%)
Dec 24, 2012 4.837 4.837 4.837 4.837 101 -0.12(-2.39%)
Dec 21, 2012 4.847 4.955 4.847 4.955 304 +0.08(+1.62%)
Dec 20, 2012 4.926 4.926 4.877 4.877 1,265 -0.05(-1.00%)
Dec 19, 2012 4.926 4.926 4.926 4.926 203 +0.05(+1.01%)
Dec 18, 2012 4.975 5.074 4.877 4.877 5,081 -0.18(-3.51%)
Dec 17, 2012 4.936 5.054 4.877 5.054 4,377 +0.14(+2.80%)
Dec 14, 2012 4.887 4.916 4.887 4.916 2,385 +0.03(+0.60%)
Dec 13, 2012 4.943 4.975 4.877 4.887 3,765 -0.04(-0.80%)
Dec 12, 2012 5.024 5.074 4.926 4.926 7,931 -0.10(-1.96%)
Dec 11, 2012 5.015 5.024 5.015 5.024 1,299 +0.05(+0.99%)
Dec 10, 2012 4.975 4.975 4.975 4.975 812 +0.00(+0.00%)
Dec 07, 2012 5.024 5.074 4.926 4.975 4,019 -0.07(-1.37%)
Dec 06, 2012 5.024 5.044 4.975 5.044 3,857 +0.02(+0.39%)
Dec 04, 2012 5.074 5.025 5.025 5.025 1,116 -0.05(-0.97%)
Nov 30, 2012 5.034 5.074 5.022 5.074 10,942 +0.20(+4.04%)
Nov 29, 2012 4.985 4.985 4.877 4.877 913 -0.12(-2.37%)
Nov 28, 2012 4.832 4.995 4.832 4.995 1,725 +0.00(+0.00%)
Nov 27, 2012 4.995 4.995 4.995 4.995 304 -0.06(-1.10%)
Nov 26, 2012 4.768 5.050 4.719 5.050 824 +0.33(+7.02%)
Nov 23, 2012 4.719 4.719 4.719 4.719 101 -0.16(-3.23%)
Nov 21, 2012 4.867 4.893 4.867 4.877 507 +0.00(+0.00%)
Nov 20, 2012 4.729 4.926 4.729 4.877 710 +0.15(+3.13%)
Nov 16, 2012 4.768 4.729 4.729 4.729 812 -0.13(-2.64%)
Nov 15, 2012 4.847 4.857 4.847 4.857 744 -0.07(-1.40%)
Nov 14, 2012 4.916 4.926 4.916 4.926 406 +0.00(+0.00%)
Nov 13, 2012 4.946 4.946 4.926 4.926 507 +0.17(+3.65%)
Nov 12, 2012 4.752 4.752 4.752 4.752 507 -0.28(-5.60%)
Nov 09, 2012 5.034 5.034 5.034 5.034 101 -0.04(-0.78%)
Nov 08, 2012 5.074 5.074 5.074 5.074 609 +0.02(+0.39%)
Nov 07, 2012 4.877 5.064 4.877 5.054 2,080 -0.01(-0.19%)
Nov 06, 2012 5.074 5.074 5.064 5.064 609 -0.01(-0.19%)
Nov 05, 2012 5.074 5.074 5.074 5.074 964 +0.02(+0.39%)
Nov 02, 2012 5.212 5.212 4.995 5.054 2,050 +0.07(+1.38%)
Nov 01, 2012 5.074 5.221 4.985 4.985 7,612 -0.04(-0.78%)
Oct 31, 2012 4.926 5.024 4.926 5.024 1,624 +0.33(+6.92%)
Oct 25, 2012 4.699 4.699 4.699 4.699 203 -0.37(-7.38%)
Oct 24, 2012 5.074 5.074 5.074 5.074 690 +0.00(+0.00%)
Oct 23, 2012 4.700 5.074 4.700 5.074 7,307 +0.05(+0.98%)
Oct 19, 2012 4.995 5.024 4.936 5.024 3,248 +0.00(+0.00%)
Oct 18, 2012 4.926 5.024 4.926 5.024 5,911 +0.16(+3.34%)
Oct 17, 2012 4.926 5.034 4.862 4.862 5,907 -0.01(-0.30%)
Oct 16, 2012 4.798 4.887 4.798 4.877 1,421 +0.01(+0.12%)
Oct 15, 2012 4.871 4.871 4.871 4.871 101 +0.11(+2.36%)
Oct 12, 2012 4.758 4.758 4.758 4.758 304 -0.11(-2.23%)
Oct 11, 2012 4.709 4.867 4.709 4.867 9,098 +0.24(+5.11%)
Oct 08, 2012 4.581 4.630 4.630 4.630 812 +0.05(+1.08%)
Oct 05, 2012 4.502 4.778 4.502 4.581 1,965 +0.03(+0.65%)
Oct 04, 2012 4.581 4.744 4.552 4.552 2,871 -0.09(-1.92%)
Oct 02, 2012 4.640 4.641 4.641 4.641 101 -0.11(-2.27%)
Sep 28, 2012 4.749 4.749 4.749 4.749 0 -0.02(-0.41%)
Sep 27, 2012 4.926 4.926 4.768 4.768 1,827 -0.17(-3.39%)
Sep 24, 2012 4.955 4.936 4.936 4.936 507 -0.08(-1.57%)
Sep 21, 2012 4.867 5.015 4.867 5.015 431 +0.18(+3.67%)
Sep 20, 2012 4.926 4.926 4.837 4.837 872 -0.11(-2.19%)
Sep 19, 2012 4.946 4.946 4.946 4.946 101 -0.04(-0.79%)
Sep 17, 2012 4.749 4.985 4.985 4.985 710 +0.06(+1.20%)
Sep 14, 2012 4.926 5.182 4.926 4.926 2,233 +0.00(+0.00%)
Sep 13, 2012 4.926 4.926 4.926 4.926 612 -0.00(-0.00%)
Sep 12, 2012 4.926 4.926 4.926 4.926 104 +0.00(+0.00%)
Sep 11, 2012 4.926 4.926 4.926 4.926 1,218 +0.00(+0.00%)
Sep 10, 2012 5.024 5.024 4.926 4.926 10,454 -0.05(-0.99%)
Sep 06, 2012 4.926 4.975 4.975 4.975 2,030 -0.11(-2.13%)
Sep 05, 2012 5.084 5.084 5.084 5.084 844 +0.01(+0.19%)
Sep 04, 2012 5.074 5.074 5.074 5.074 612 +0.12(+2.39%)
Aug 31, 2012 4.857 5.202 4.827 4.955 1,573 +0.09(+1.82%)
Aug 30, 2012 4.818 4.867 4.808 4.867 7,786 +0.08(+1.65%)
Aug 29, 2012 4.837 4.837 4.788 4.788 304 -0.29(-5.63%)
Aug 27, 2012 5.133 5.133 5.074 5.074 1,218 -0.14(-2.64%)
Aug 24, 2012 4.857 5.212 4.857 5.212 2,131 +0.38(+7.96%)
Aug 23, 2012 4.926 4.926 4.827 4.827 1,827 -0.04(-0.81%)
Aug 22, 2012 5.034 5.034 4.847 4.867 4,618 -0.25(-4.82%)
Aug 21, 2012 5.074 5.113 5.055 5.113 1,423 +0.03(+0.58%)
Aug 20, 2012 4.955 5.153 4.955 5.084 1,977 +0.13(+2.58%)
Aug 16, 2012 4.955 4.955 4.955 4.955 406 -0.21(-3.99%)
Aug 14, 2012 4.936 5.161 5.161 5.161 507 +0.27(+5.41%)
Aug 13, 2012 4.955 4.955 4.896 4.896 2,789 -0.08(-1.58%)
Aug 09, 2012 4.975 4.975 4.975 4.975 0 +0.08(+1.61%)
Aug 08, 2012 4.749 4.896 4.749 4.896 1,580 +0.11(+2.33%)
Aug 07, 2012 4.660 4.785 4.660 4.785 2,030 +0.11(+2.25%)
Aug 06, 2012 4.847 4.847 4.538 4.680 1,522 -0.11(-2.26%)
Aug 03, 2012 5.093 5.093 4.749 4.788 3,556 -0.13(-2.61%)
Aug 02, 2012 5.005 5.113 4.788 4.916 5,648 -0.11(-2.16%)
Aug 01, 2012 5.015 5.113 5.015 5.024 2,004 +0.02(+0.39%)
Jul 31, 2012 5.005 5.005 5.005 5.005 304 +0.00(+0.00%)
Jul 30, 2012 5.084 5.084 5.005 5.005 2,271 -0.03(-0.59%)
Jul 27, 2012 4.995 5.044 4.985 5.034 2,775 +0.04(+0.79%)
Jul 26, 2012 4.808 4.995 4.808 4.995 765 +0.17(+3.47%)
Jul 25, 2012 4.847 4.877 4.827 4.827 2,557 -0.03(-0.61%)
Jul 24, 2012 4.827 4.936 4.808 4.857 7,917 +0.01(+0.31%)
Jul 23, 2012 4.867 4.867 4.758 4.842 6,760 -0.01(-0.31%)
Jul 20, 2012 5.133 5.133 4.827 4.857 2,131 -0.25(-4.83%)
Jul 19, 2012 5.172 5.221 4.758 5.103 4,811 -0.13(-2.45%)
Jul 18, 2012 5.133 5.231 5.133 5.231 649 +0.06(+1.14%)
Jul 17, 2012 5.133 5.281 5.123 5.172 4,405 -0.23(-4.20%)
Jul 16, 2012 5.399 5.399 5.399 5.399 1,522 +0.04(+0.74%)
Jul 13, 2012 5.221 5.359 5.216 5.359 3,045 +0.08(+1.49%)
Jul 12, 2012 5.034 5.281 4.916 5.281 4,872 +0.24(+4.69%)
Jul 11, 2012 5.005 5.044 5.005 5.044 1,827 +0.02(+0.39%)
Jul 10, 2012 5.015 5.024 4.896 5.024 2,030 +0.10(+2.00%)
Jul 09, 2012 4.926 4.926 4.926 4.926 304 -0.09(-1.77%)
Jul 06, 2012 4.936 5.015 4.936 5.015 914 +0.00(+0.00%)
Jul 05, 2012 5.005 5.015 5.005 5.015 813 -0.01(-0.19%)
Jul 03, 2012 4.749 5.024 4.749 5.024 609 +0.00(+0.02%)
Jul 02, 2012 4.699 5.399 4.699 5.023 6,090 -0.00(-0.02%)
Jun 29, 2012 4.877 5.034 4.877 5.024 4,891 +0.03(+0.59%)
Jun 28, 2012 4.965 4.995 4.680 4.995 5,887 +0.10(+2.01%)
Jun 27, 2012 4.926 4.926 4.778 4.896 9,212 +0.00(+0.00%)
Jun 26, 2012 5.024 5.024 4.768 4.896 7,584 -0.11(-2.17%)
Jun 25, 2012 4.995 5.221 4.965 5.005 6,678 -0.07(-1.36%)
Jun 22, 2012 4.946 5.172 4.906 5.074 6,273 +0.11(+2.18%)
Jun 21, 2012 4.965 4.965 4.965 4.965 812 -0.06(-1.18%)
Jun 20, 2012 5.172 5.172 5.024 5.024 1,066 -0.15(-2.86%)
Jun 19, 2012 5.221 5.310 5.024 5.172 4,814 -0.15(-2.78%)
Jun 15, 2012 5.034 5.320 5.320 5.320 1,522 +0.25(+4.85%)
Jun 14, 2012 5.103 5.103 5.074 5.074 710 +0.07(+1.38%)
Jun 13, 2012 5.064 5.182 4.995 5.005 2,796 +0.04(+0.79%)
Jun 12, 2012 5.202 5.547 4.936 4.965 7,817 -0.25(-4.73%)
Jun 11, 2012 5.212 5.212 5.212 5.212 203 +0.00(+0.00%)
Jun 08, 2012 5.202 5.221 5.202 5.212 1,218 -0.02(-0.38%)
Jun 07, 2012 5.231 5.241 5.222 5.231 710 +0.01(+0.19%)
Jun 06, 2012 5.034 5.300 4.857 5.221 5,847 +0.13(+2.51%)
Jun 05, 2012 4.965 5.093 4.965 5.093 2,508 +0.05(+0.98%)
Jun 04, 2012 4.946 5.093 4.699 5.044 3,678 +0.00(+0.00%)
Jun 01, 2012 5.123 5.123 4.571 5.044 9,892 -0.03(-0.58%)
May 31, 2012 5.074 5.084 5.074 5.074 1,825 +0.00(+0.00%)
May 30, 2012 5.084 5.113 5.024 5.074 3,329 -0.02(-0.39%)
May 29, 2012 5.310 5.310 5.034 5.093 6,982 -0.14(-2.64%)
May 25, 2012 5.547 5.822 5.231 5.231 3,559 -0.29(-5.18%)
May 24, 2012 5.399 5.813 5.399 5.517 6,064 +0.23(+4.28%)
May 23, 2012 5.507 5.507 5.290 5.290 4,179 -0.24(-4.28%)
May 22, 2012 5.665 5.729 5.517 5.527 4,490 -0.18(-3.11%)
May 21, 2012 6.542 6.542 5.497 5.704 10,121 -0.33(-5.55%)
May 18, 2012 5.763 6.069 5.468 6.039 2,395 +0.01(+0.16%)
May 17, 2012 5.468 6.029 5.468 6.029 304 +0.01(+0.16%)
May 16, 2012 5.832 6.019 5.832 6.019 456 +0.12(+2.00%)
May 15, 2012 5.901 5.901 5.901 5.901 271 -0.15(-2.54%)
May 14, 2012 6.055 6.055 6.055 6.055 203 +0.29(+5.06%)
May 11, 2012 5.915 5.915 5.586 5.763 9,099 -0.45(-7.29%)
May 10, 2012 6.217 6.217 6.217 6.217 101 +0.07(+1.12%)
May 09, 2012 6.295 6.295 5.911 6.148 2,994 -0.22(-3.41%)
May 08, 2012 6.423 6.423 6.364 6.364 355 -0.04(-0.62%)
May 07, 2012 6.414 6.414 6.404 6.404 324 -0.01(-0.15%)
May 04, 2012 6.778 6.778 6.404 6.414 2,484 -0.48(-7.00%)
May 03, 2012 6.867 7.586 6.571 6.896 1,116 +0.23(+3.40%)
May 02, 2012 6.896 6.916 6.601 6.670 6,694 +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.