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 (%)
Oct 29, 2004 13.75 13.75 12.92 12.92 6,800 -0.16(-1.21%)
Oct 28, 2004 13.07 13.15 13.07 13.07 4,161 +0.02(+0.15%)
Oct 27, 2004 12.61 13.79 12.59 13.05 28,522 +0.45(+3.60%)
Oct 26, 2004 12.32 12.60 12.31 12.60 4,060 +0.09(+0.71%)
Oct 25, 2004 12.76 12.81 12.31 12.51 12,281 -0.30(-2.31%)
Oct 22, 2004 12.83 12.91 12.71 12.81 8,018 -0.09(-0.69%)
Oct 21, 2004 13.47 13.47 12.56 12.90 50,345 -0.38(-2.89%)
Oct 20, 2004 12.80 13.45 12.52 13.28 131,954 +0.77(+6.14%)
Oct 19, 2004 12.41 12.51 12.41 12.51 812 -0.05(-0.39%)
Oct 18, 2004 11.82 12.73 11.82 12.56 5,481 -0.19(-1.47%)
Oct 15, 2004 12.66 12.81 12.02 12.75 23,345 +0.87(+7.30%)
Oct 14, 2004 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Oct 13, 2004 11.82 12.07 11.48 11.88 11,368 -0.05(-0.41%)
Oct 12, 2004 11.35 12.46 11.35 11.93 1,319 -0.49(-3.97%)
Oct 11, 2004 11.82 12.54 11.82 12.42 22,533 +0.05(+0.40%)
Oct 08, 2004 11.76 12.66 11.63 12.37 28,116 +0.47(+3.97%)
Oct 07, 2004 10.37 11.92 10.21 11.90 31,567 +1.28(+12.06%)
Oct 06, 2004 9.714 10.62 9.714 10.62 8,018 +0.43(+4.26%)
Oct 05, 2004 10.08 10.25 9.862 10.19 9,236 +0.02(+0.19%)
Oct 04, 2004 10.40 10.40 10.03 10.17 5,176 -0.02(-0.19%)
Oct 01, 2004 10.32 10.32 9.862 10.19 5,278 -0.16(-1.52%)
Sep 30, 2004 10.85 10.85 10.34 10.34 5,988 -0.28(-2.60%)
Sep 29, 2004 10.54 10.93 10.39 10.62 9,338 +0.28(+2.67%)
Sep 28, 2004 10.40 10.54 10.22 10.34 9,439 -0.15(-1.41%)
Sep 27, 2004 10.52 10.54 10.21 10.49 3,654 +0.15(+1.43%)
Sep 24, 2004 9.556 10.34 9.556 10.34 92,875 +0.89(+9.37%)
Sep 23, 2004 9.675 9.675 9.359 9.458 3,552 -0.22(-2.24%)
Sep 22, 2004 9.507 9.675 9.507 9.675 913 +0.17(+1.76%)
Sep 21, 2004 9.752 9.793 9.507 9.507 3,451 -0.01(-0.10%)
Sep 20, 2004 9.625 9.655 9.369 9.517 2,943 -0.29(-2.91%)
Sep 17, 2004 9.694 9.852 9.684 9.803 2,233 +0.34(+3.65%)
Sep 16, 2004 9.704 9.704 9.409 9.458 13,093 +0.34(+3.78%)
Sep 15, 2004 9.359 9.359 9.113 9.113 7,511 -0.20(-2.12%)
Sep 14, 2004 9.310 9.310 9.152 9.310 3,248 -0.01(-0.11%)
Sep 13, 2004 9.743 9.743 9.162 9.320 7,003 -0.14(-1.46%)
Sep 10, 2004 9.103 9.458 9.083 9.458 8,424 -0.05(-0.52%)
Sep 09, 2004 9.074 9.507 9.074 9.507 5,379 +0.05(+0.53%)
Sep 08, 2004 9.360 9.458 9.359 9.457 1,116 +0.10(+1.04%)
Sep 07, 2004 9.753 9.753 9.083 9.359 3,248 +0.01(+0.11%)
Sep 03, 2004 9.743 9.743 9.113 9.349 7,206 +0.02(+0.21%)
Sep 02, 2004 9.134 9.359 9.134 9.330 3,958 +0.07(+0.74%)
Sep 01, 2004 9.162 9.280 9.103 9.261 3,349 +0.21(+2.29%)
Aug 31, 2004 9.064 9.359 8.867 9.054 8,120 +0.08(+0.88%)
Aug 30, 2004 8.995 8.995 8.975 8.975 304 -0.24(-2.57%)
Aug 27, 2004 9.300 9.556 9.172 9.211 1,624 -0.09(-0.95%)
Aug 26, 2004 8.927 9.300 8.917 9.300 1,827 +0.32(+3.51%)
Aug 25, 2004 8.808 9.113 8.788 8.985 5,278 +0.32(+3.64%)
Aug 24, 2004 8.748 9.083 8.630 8.670 12,180 -0.11(-1.26%)
Aug 23, 2004 9.261 9.261 8.779 8.780 9,135 -0.46(-4.99%)
Aug 20, 2004 8.630 9.250 8.630 9.241 5,080 +0.38(+4.34%)
Aug 19, 2004 9.261 9.261 8.699 8.857 24,462 -0.06(-0.66%)
Aug 18, 2004 8.630 9.014 8.630 8.916 1,522 -0.01(-0.11%)
Aug 17, 2004 8.867 8.985 8.867 8.926 1,421 -0.06(-0.66%)
Aug 16, 2004 8.719 9.231 8.719 8.985 2,842 +0.20(+2.24%)
Aug 13, 2004 8.955 9.261 8.768 8.788 31,973 -0.13(-1.44%)
Aug 12, 2004 8.975 9.074 8.906 8.916 3,045 +0.05(+0.54%)
Aug 11, 2004 9.074 9.074 8.867 8.868 6,293 -0.16(-1.77%)
Aug 10, 2004 8.630 9.074 8.630 9.027 609 +0.26(+2.96%)
Aug 09, 2004 8.630 8.965 8.630 8.768 5,684 -0.18(-1.98%)
Aug 06, 2004 9.300 9.300 8.601 8.945 21,112 -0.28(-2.99%)
Aug 05, 2004 9.655 9.970 8.916 9.221 22,533 -0.23(-2.40%)
Aug 04, 2004 9.842 9.842 9.369 9.448 8,627 -0.55(-5.52%)
Aug 03, 2004 10.18 10.27 9.901 10.000 1,694 -0.32(-3.06%)
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.