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 (%)
Dec 31, 2015 3.665 3.596 3.596 3.596 13,398 -0.08(-2.15%)
Dec 30, 2015 3.744 3.744 3.665 3.675 18,007 -0.05(-1.32%)
Dec 29, 2015 3.714 3.744 3.714 3.724 6,304 +0.01(+0.27%)
Dec 28, 2015 3.744 3.744 3.714 3.714 1,003 -0.03(-0.79%)
Dec 24, 2015 3.714 3.744 3.744 3.744 11,165 +0.03(+0.80%)
Dec 23, 2015 3.726 3.744 3.714 3.714 5,392 -0.01(-0.26%)
Dec 22, 2015 3.714 3.744 3.714 3.724 21,246 +0.02(+0.53%)
Dec 21, 2015 3.743 3.743 3.704 3.704 3,983 -0.04(-1.05%)
Dec 18, 2015 3.744 3.744 3.704 3.744 17,474 +0.00(+0.01%)
Dec 17, 2015 3.704 3.793 3.704 3.743 6,323 +0.03(+0.79%)
Dec 16, 2015 3.763 3.763 3.704 3.714 8,628 +0.00(+0.00%)
Dec 15, 2015 3.714 3.763 3.704 3.714 5,845 +0.01(+0.27%)
Dec 14, 2015 3.704 3.803 3.704 3.704 4,751 +0.01(+0.27%)
Dec 11, 2015 3.714 3.793 3.694 3.694 10,212 -0.02(-0.53%)
Dec 10, 2015 3.744 3.783 3.665 3.714 10,657 +0.04(+1.07%)
Dec 09, 2015 3.783 3.803 3.655 3.675 14,560 -0.03(-0.80%)
Dec 08, 2015 3.645 3.832 3.635 3.704 19,519 +0.07(+1.90%)
Dec 07, 2015 3.734 3.744 3.625 3.635 28,862 -0.01(-0.27%)
Dec 04, 2015 3.734 3.744 3.625 3.645 21,759 -0.02(-0.54%)
Dec 03, 2015 3.694 3.744 3.625 3.665 20,515 -0.02(-0.53%)
Dec 02, 2015 3.665 3.754 3.625 3.685 31,833 +0.02(+0.54%)
Dec 01, 2015 3.694 3.763 3.625 3.665 11,775 -0.07(-1.85%)
Nov 30, 2015 3.625 3.783 3.527 3.734 28,099 +0.09(+2.43%)
Nov 27, 2015 3.576 3.754 3.576 3.645 7,919 -0.04(-1.07%)
Nov 25, 2015 3.635 3.685 3.685 3.685 14,921 +0.04(+1.08%)
Nov 24, 2015 3.744 3.773 3.625 3.645 48,906 +0.02(+0.54%)
Nov 23, 2015 3.744 3.783 3.625 3.625 16,630 -0.03(-0.81%)
Nov 20, 2015 3.694 3.744 3.626 3.655 12,718 +0.03(+0.82%)
Nov 19, 2015 3.773 3.793 3.507 3.625 47,244 -0.07(-1.87%)
Nov 18, 2015 3.740 3.793 3.645 3.694 11,683 +0.04(+1.08%)
Nov 17, 2015 3.773 3.803 3.566 3.655 20,055 +0.05(+1.37%)
Nov 16, 2015 3.694 3.823 3.566 3.606 36,678 +0.11(+3.10%)
Nov 13, 2015 3.635 3.744 3.488 3.497 5,913 -0.15(-4.05%)
Nov 12, 2015 3.744 3.754 3.468 3.645 4,838 -0.04(-1.07%)
Nov 11, 2015 3.754 3.754 3.645 3.685 18,824 +0.01(+0.26%)
Nov 10, 2015 3.635 3.744 3.596 3.675 13,093 -0.05(-1.31%)
Nov 09, 2015 3.685 3.763 3.685 3.724 11,417 +0.03(+0.80%)
Nov 06, 2015 3.694 3.793 3.675 3.694 19,813 -0.03(-0.85%)
Nov 05, 2015 3.726 3.726 3.726 3.726 31,268 -0.02(-0.47%)
Nov 04, 2015 3.694 3.813 3.694 3.744 2,942 +0.01(+0.37%)
Nov 03, 2015 3.695 3.813 3.695 3.730 2,876 -0.01(-0.29%)
Nov 02, 2015 3.832 3.832 3.741 3.741 3,095 +0.00(+0.10%)
Oct 30, 2015 3.793 3.793 3.737 3.737 3,478 +0.01(+0.35%)
Oct 29, 2015 3.675 3.783 3.675 3.724 2,145 +0.05(+1.34%)
Oct 28, 2015 3.722 3.783 3.675 3.675 5,042 -0.11(-2.86%)
Oct 27, 2015 3.645 3.793 3.635 3.783 5,070 +0.02(+0.52%)
Oct 26, 2015 3.783 3.783 3.709 3.763 2,390 -0.01(-0.26%)
Oct 23, 2015 3.697 3.891 3.655 3.773 11,229 -0.07(-1.79%)
Oct 22, 2015 3.724 3.842 3.724 3.842 2,176 +0.20(+5.41%)
Oct 21, 2015 3.665 3.813 3.645 3.645 4,426 -0.06(-1.60%)
Oct 20, 2015 3.744 3.763 3.704 3.704 4,030 -0.04(-1.05%)
Oct 19, 2015 3.704 3.862 3.685 3.744 3,654 -0.08(-2.06%)
Oct 16, 2015 3.803 3.852 3.547 3.823 15,636 +0.15(+4.02%)
Oct 15, 2015 3.842 3.842 3.586 3.675 31,828 -0.19(-4.85%)
Oct 14, 2015 3.862 3.891 3.842 3.862 8,981 -0.02(-0.51%)
Oct 13, 2015 3.921 3.921 3.793 3.882 9,973 +0.05(+1.29%)
Oct 12, 2015 3.901 3.901 3.832 3.832 744 +0.05(+1.30%)
Oct 09, 2015 3.596 3.852 3.596 3.783 9,670 -0.15(-3.76%)
Oct 08, 2015 3.862 3.931 3.832 3.931 763 +0.10(+2.57%)
Oct 07, 2015 3.823 3.882 3.596 3.832 5,034 -0.06(-1.52%)
Oct 06, 2015 3.616 3.891 3.606 3.891 4,748 +0.15(+3.95%)
Oct 05, 2015 3.685 3.744 3.645 3.744 7,126 +0.03(+0.80%)
Oct 02, 2015 3.606 3.744 3.606 3.714 963 +0.08(+2.17%)
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.