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 (%)
Feb 27, 2009 7.044 7.192 7.044 7.192 19,691 +0.15(+2.10%)
Feb 26, 2009 6.896 7.152 6.601 7.044 8,259 -0.06(-0.83%)
Feb 25, 2009 7.143 7.143 7.093 7.103 4,369 -0.09(-1.23%)
Feb 24, 2009 7.044 7.192 7.044 7.192 304 +0.15(+2.10%)
Feb 23, 2009 7.044 7.044 7.044 7.044 1,015 -0.05(-0.69%)
Feb 20, 2009 7.143 7.143 7.093 7.093 14,007 +0.00(+0.00%)
Feb 19, 2009 7.093 7.093 7.093 7.093 304 +0.05(+0.70%)
Feb 18, 2009 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Feb 17, 2009 7.586 7.685 7.044 7.044 3,019 -0.15(-2.05%)
Feb 13, 2009 7.192 7.192 7.192 7.192 0 +0.00(+0.00%)
Feb 12, 2009 7.192 7.586 7.192 7.192 812 -0.39(-5.20%)
Feb 11, 2009 7.389 7.586 7.389 7.586 5,285 +0.43(+6.06%)
Feb 10, 2009 7.074 7.428 7.044 7.152 5,379 -0.16(-2.16%)
Feb 09, 2009 7.143 7.310 7.143 7.310 1,015 +0.41(+6.00%)
Feb 06, 2009 7.487 7.487 6.896 6.896 16,321 -0.33(-4.50%)
Feb 05, 2009 7.389 7.389 7.221 7.221 1,522 -0.27(-3.55%)
Feb 04, 2009 7.330 7.487 7.330 7.487 3,454 +0.00(+0.00%)
Feb 03, 2009 7.290 7.487 7.290 7.487 2,293 +0.23(+3.12%)
Feb 02, 2009 7.093 7.340 7.093 7.261 2,669 +0.07(+0.96%)
Jan 30, 2009 7.192 7.192 7.192 7.192 18,488 +0.30(+4.29%)
Jan 29, 2009 6.867 7.389 6.551 6.896 5,582 -0.25(-3.45%)
Jan 28, 2009 7.093 7.143 7.093 7.143 1,776 +0.55(+8.37%)
Jan 27, 2009 6.749 7.359 6.305 6.591 37,011 -0.05(-0.74%)
Jan 26, 2009 7.487 7.487 6.404 6.640 26,801 -0.75(-10.13%)
Jan 23, 2009 7.389 7.487 7.359 7.389 4,829 +0.00(+0.00%)
Jan 22, 2009 7.547 7.556 7.359 7.389 20,757 -0.19(-2.52%)
Jan 21, 2009 7.980 7.980 7.556 7.580 832 -0.40(-5.01%)
Jan 20, 2009 7.980 7.980 7.980 7.980 203 -0.09(-1.10%)
Jan 16, 2009 8.069 8.069 8.069 8.069 116 -0.90(-10.00%)
Jan 15, 2009 8.975 8.975 8.965 8.965 507 -0.04(-0.44%)
Jan 14, 2009 9.566 9.566 8.965 9.005 753 -1.35(-13.04%)
Jan 13, 2009 10.34 10.35 10.34 10.35 823 +1.24(+13.62%)
Jan 12, 2009 11.24 11.24 9.113 9.113 3,004 -0.77(-7.78%)
Jan 09, 2009 9.872 10.21 9.852 9.881 3,600 +0.03(+0.30%)
Jan 08, 2009 8.857 9.852 8.857 9.852 705 +0.99(+11.11%)
Jan 07, 2009 8.867 8.867 8.867 8.867 680 +0.00(+0.00%)
Jan 06, 2009 7.105 8.867 7.105 8.867 11,473 +1.22(+15.98%)
Jan 05, 2009 6.837 7.655 6.837 7.645 3,146 +0.62(+8.84%)
Jan 02, 2009 7.015 7.024 7.005 7.024 304 +0.75(+11.93%)
Dec 31, 2008 6.886 6.946 6.276 6.276 13,125 -0.64(-9.26%)
Dec 30, 2008 6.936 6.936 6.473 6.916 2,263 +0.39(+6.04%)
Dec 29, 2008 6.719 6.778 6.522 6.522 406 -0.46(-6.63%)
Dec 26, 2008 6.715 7.123 6.715 6.985 4,228 +0.28(+4.11%)
Dec 24, 2008 6.709 6.709 6.709 6.709 365 -0.18(-2.58%)
Dec 23, 2008 7.024 7.182 6.709 6.886 50,121 -0.08(-1.13%)
Dec 22, 2008 7.389 7.389 6.916 6.965 609 -0.64(-8.42%)
Dec 19, 2008 7.596 7.606 7.596 7.606 2,350 +0.63(+9.04%)
Dec 18, 2008 7.606 7.606 6.975 6.975 1,116 -0.33(-4.45%)
Dec 17, 2008 7.310 7.310 7.290 7.300 2,458 -0.13(-1.72%)
Dec 16, 2008 7.428 7.428 7.428 7.428 101 +0.18(+2.47%)
Dec 15, 2008 7.423 7.525 6.896 7.249 2,523 -0.04(-0.54%)
Dec 12, 2008 6.906 7.288 6.906 7.288 477 -0.62(-7.87%)
Dec 11, 2008 6.473 8.177 6.473 7.911 11,582 +0.92(+13.10%)
Dec 10, 2008 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Dec 09, 2008 7.034 8.177 6.867 6.995 6,333 -1.20(-14.66%)
Dec 08, 2008 8.000 8.197 8.000 8.197 1,599 -0.18(-2.12%)
Dec 05, 2008 8.374 8.374 8.374 8.374 0 +0.00(+0.00%)
Dec 04, 2008 8.374 8.374 8.374 8.374 203 +0.34(+4.29%)
Dec 03, 2008 7.379 8.029 6.709 8.029 11,114 +0.64(+8.67%)
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.