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%)
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.