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 (%)
May 30, 2014 6.317 6.317 6.149 6.261 40,658 -0.03(-0.45%)
May 29, 2014 6.364 6.373 6.242 6.289 20,546 -0.05(-0.74%)
May 28, 2014 6.439 6.439 6.233 6.336 25,764 -0.08(-1.31%)
May 27, 2014 6.364 6.523 6.308 6.420 27,946 -0.01(-0.15%)
May 23, 2014 6.083 6.430 6.430 6.430 42,098 +0.36(+5.86%)
May 22, 2014 6.168 6.177 6.037 6.074 21,576 -0.10(-1.67%)
May 21, 2014 6.336 6.382 6.093 6.177 30,924 -0.14(-2.22%)
May 20, 2014 6.139 6.542 6.139 6.317 53,244 -0.25(-3.78%)
May 19, 2014 6.327 6.598 6.280 6.565 28,743 +0.12(+1.81%)
May 16, 2014 6.317 6.748 6.271 6.448 30,376 +0.11(+1.77%)
May 15, 2014 6.008 6.439 5.952 6.336 62,652 +0.29(+4.80%)
May 14, 2014 6.430 6.701 6.018 6.046 42,846 -0.37(-5.83%)
May 13, 2014 6.177 6.561 6.037 6.420 66,164 +0.24(+3.94%)
May 12, 2014 6.055 6.289 6.008 6.177 45,421 +0.19(+3.13%)
May 09, 2014 5.896 6.037 5.737 5.990 45,659 +0.06(+0.95%)
May 08, 2014 6.055 6.130 5.849 5.934 41,654 -0.10(-1.71%)
May 07, 2014 6.083 6.411 5.943 6.037 29,554 -0.01(-0.15%)
May 06, 2014 6.102 6.130 5.923 6.046 92,311 -0.07(-1.07%)
May 05, 2014 6.093 6.196 6.093 6.111 54,852 +0.00(+0.00%)
May 02, 2014 6.083 6.130 6.046 6.111 41,644 +0.02(+0.31%)
May 01, 2014 6.271 6.271 6.027 6.093 59,582 -0.21(-3.27%)
Apr 30, 2014 6.205 6.383 6.083 6.299 190,406 +0.08(+1.36%)
Apr 29, 2014 6.327 6.475 6.158 6.214 66,991 -0.06(-0.90%)
Apr 28, 2014 6.551 6.765 6.271 6.271 113,430 -0.29(-4.42%)
Apr 25, 2014 6.664 6.701 6.551 6.561 67,075 -0.17(-2.50%)
Apr 24, 2014 6.757 6.785 6.542 6.729 101,412 +0.10(+1.55%)
Apr 23, 2014 6.636 6.858 6.607 6.626 44,209 -0.29(-4.19%)
Apr 22, 2014 6.813 6.963 6.692 6.916 62,003 +0.13(+1.93%)
Apr 21, 2014 6.673 6.878 6.514 6.785 29,640 +0.11(+1.68%)
Apr 17, 2014 6.617 6.673 6.673 6.673 53,958 +0.02(+0.28%)
Apr 16, 2014 6.570 6.710 6.411 6.654 116,803 +0.17(+2.60%)
Apr 15, 2014 6.804 6.804 6.271 6.486 146,197 -0.32(-4.68%)
Apr 14, 2014 6.935 7.001 6.757 6.804 72,939 -0.08(-1.22%)
Apr 11, 2014 6.832 7.019 6.832 6.888 39,681 -0.01(-0.14%)
Apr 10, 2014 6.954 7.253 6.832 6.898 79,881 -0.19(-2.64%)
Apr 09, 2014 7.103 7.234 6.879 7.085 34,502 +0.04(+0.53%)
Apr 08, 2014 7.319 7.319 6.935 7.047 105,960 -0.06(-0.79%)
Apr 07, 2014 7.122 7.160 7.038 7.103 68,860 -0.03(-0.39%)
Apr 04, 2014 7.216 7.272 7.085 7.132 58,620 -0.01(-0.13%)
Apr 03, 2014 7.160 7.225 7.038 7.141 58,705 -0.07(-0.91%)
Apr 02, 2014 7.234 7.286 7.178 7.206 33,770 +0.02(+0.26%)
Apr 01, 2014 7.085 7.387 7.085 7.188 43,806 +0.14(+1.99%)
Mar 31, 2014 7.057 7.234 7.038 7.047 75,983 +0.03(+0.40%)
Mar 28, 2014 6.972 7.150 6.972 7.019 51,820 +0.04(+0.54%)
Mar 27, 2014 7.029 7.038 6.972 6.982 25,321 -0.10(-1.45%)
Mar 26, 2014 7.300 7.300 7.029 7.085 50,812 -0.14(-1.94%)
Mar 25, 2014 7.244 7.244 7.047 7.225 16,659 +0.05(+0.65%)
Mar 24, 2014 7.234 7.234 7.038 7.178 20,520 -0.02(-0.26%)
Mar 21, 2014 7.160 7.263 7.037 7.197 37,947 +0.09(+1.32%)
Mar 20, 2014 6.972 7.440 6.972 7.103 27,598 +0.06(+0.80%)
Mar 19, 2014 7.057 7.103 7.019 7.047 15,817 -0.06(-0.79%)
Mar 18, 2014 7.160 7.216 6.944 7.103 21,926 -0.03(-0.39%)
Mar 17, 2014 7.010 7.347 7.010 7.132 37,801 +0.26(+3.81%)
Mar 14, 2014 6.879 7.141 6.795 6.869 53,041 -0.05(-0.68%)
Mar 13, 2014 7.235 7.235 6.898 6.916 52,205 -0.36(-4.89%)
Mar 12, 2014 7.337 7.343 7.169 7.272 33,184 -0.12(-1.65%)
Mar 11, 2014 7.656 7.656 7.216 7.394 45,482 -0.13(-1.74%)
Mar 10, 2014 7.412 7.534 7.328 7.525 22,975 +0.12(+1.64%)
Mar 07, 2014 7.497 7.497 7.347 7.403 14,961 -0.03(-0.38%)
Mar 06, 2014 7.478 7.478 7.339 7.431 23,910 +0.01(+0.13%)
Mar 05, 2014 7.506 7.525 7.384 7.422 25,093 -0.12(-1.61%)
Mar 04, 2014 7.412 7.843 7.412 7.543 81,153 +0.18(+2.41%)
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.