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 31, 2016 3.547 3.694 3.547 3.645 16,030 +0.05(+1.37%)
Oct 28, 2016 3.694 3.694 3.551 3.596 18,392 -0.05(-1.35%)
Oct 27, 2016 3.694 3.694 3.547 3.645 7,641 +0.00(+0.00%)
Oct 26, 2016 3.497 3.842 3.497 3.645 44,929 +0.15(+4.23%)
Oct 25, 2016 3.547 3.596 3.497 3.497 28,748 -0.05(-1.39%)
Oct 24, 2016 3.596 3.694 3.497 3.547 39,551 -0.04(-1.22%)
Oct 21, 2016 3.547 3.596 3.497 3.591 7,182 -0.01(-0.15%)
Oct 20, 2016 3.547 3.596 3.497 3.596 20,639 +0.00(+0.00%)
Oct 19, 2016 3.547 3.694 3.547 3.596 25,853 -0.05(-1.35%)
Oct 18, 2016 3.645 3.645 3.547 3.645 39,549 +0.00(+0.00%)
Oct 17, 2016 3.645 3.891 3.547 3.645 127,390 -0.03(-0.80%)
Oct 14, 2016 3.675 3.852 3.526 3.675 391,487 +0.02(+0.54%)
Oct 13, 2016 3.557 3.773 3.448 3.655 339,834 +0.06(+1.64%)
Oct 12, 2016 3.675 3.675 3.562 3.596 52,825 -0.11(-2.93%)
Oct 11, 2016 3.744 3.783 3.675 3.704 48,034 -0.08(-2.08%)
Oct 10, 2016 3.891 3.891 3.744 3.783 59,972 -0.04(-1.03%)
Oct 07, 2016 3.842 3.882 3.763 3.823 59,306 -0.01(-0.26%)
Oct 06, 2016 3.941 4.029 3.744 3.832 146,747 -0.09(-2.26%)
Oct 05, 2016 3.931 3.941 3.862 3.921 47,861 +0.05(+1.27%)
Oct 04, 2016 3.852 3.941 3.852 3.872 105,820 +0.01(+0.26%)
Oct 03, 2016 3.832 4.020 3.832 3.862 126,356 +0.05(+1.29%)
Sep 30, 2016 3.694 3.911 3.694 3.813 107,149 +0.10(+2.65%)
Sep 29, 2016 4.010 4.157 3.694 3.714 274,033 -0.30(-7.37%)
Sep 28, 2016 3.813 4.136 3.813 4.010 204,450 +0.21(+5.44%)
Sep 27, 2016 3.793 3.842 3.704 3.803 115,746 +0.01(+0.26%)
Sep 26, 2016 3.714 3.872 3.704 3.793 150,203 +0.12(+3.22%)
Sep 23, 2016 3.685 3.754 3.517 3.675 78,083 +0.02(+0.54%)
Sep 22, 2016 3.606 3.802 3.596 3.655 160,851 +0.02(+0.54%)
Sep 21, 2016 3.547 3.665 3.547 3.635 168,708 +0.09(+2.50%)
Sep 20, 2016 3.606 3.694 3.517 3.547 81,612 -0.02(-0.55%)
Sep 19, 2016 3.419 3.704 3.419 3.566 289,730 +0.15(+4.32%)
Sep 16, 2016 3.625 3.744 3.419 3.419 329,739 -0.25(-6.72%)
Sep 15, 2016 3.694 3.696 3.497 3.665 556,564 -0.13(-3.38%)
Sep 14, 2016 3.566 4.059 3.566 3.793 1,386,163 +0.28(+7.84%)
Sep 13, 2016 3.488 3.606 3.474 3.517 109,220 +0.04(+1.13%)
Sep 12, 2016 3.537 3.586 3.419 3.478 93,974 -0.01(-0.28%)
Sep 09, 2016 3.428 3.616 3.389 3.488 282,069 +0.07(+2.02%)
Sep 08, 2016 3.409 3.527 3.399 3.419 58,828 +0.05(+1.46%)
Sep 07, 2016 3.497 3.547 3.359 3.369 151,647 -0.12(-3.39%)
Sep 06, 2016 3.488 3.671 3.389 3.488 135,804 +0.03(+0.85%)
Sep 02, 2016 3.399 3.458 3.458 3.458 34,206 +0.05(+1.45%)
Sep 01, 2016 3.428 3.478 3.409 3.409 51,155 -0.04(-1.14%)
Aug 31, 2016 3.468 3.497 3.419 3.448 87,498 -0.03(-0.85%)
Aug 30, 2016 3.478 3.576 3.409 3.478 45,392 -0.03(-0.84%)
Aug 29, 2016 3.428 3.714 3.426 3.507 161,443 +0.10(+2.89%)
Aug 26, 2016 3.369 3.507 3.350 3.409 148,440 -0.03(-0.86%)
Aug 25, 2016 3.537 3.616 3.281 3.438 197,507 -0.10(-2.79%)
Aug 24, 2016 3.517 3.635 3.458 3.537 42,722 -0.01(-0.28%)
Aug 23, 2016 3.507 3.635 3.469 3.547 52,823 +0.02(+0.56%)
Aug 22, 2016 3.488 3.665 3.399 3.527 147,122 -0.01(-0.28%)
Aug 19, 2016 3.635 3.724 3.409 3.537 135,812 -0.08(-2.18%)
Aug 18, 2016 3.704 3.862 3.517 3.616 204,087 -0.08(-2.13%)
Aug 17, 2016 3.596 3.882 3.557 3.694 142,536 +0.07(+1.90%)
Aug 16, 2016 3.714 3.714 3.497 3.625 154,670 -0.09(-2.39%)
Aug 15, 2016 3.478 3.891 3.386 3.714 535,804 +0.27(+7.71%)
Aug 12, 2016 3.576 3.578 3.251 3.448 388,189 -0.15(-4.11%)
Aug 11, 2016 3.694 3.842 3.497 3.596 305,167 -0.22(-5.68%)
Aug 10, 2016 4.039 4.049 3.744 3.813 468,288 -0.22(-5.38%)
Aug 09, 2016 4.098 4.207 3.754 4.029 2,807,955 +0.04(+0.99%)
Aug 08, 2016 6.000 6.295 3.803 3.990 13,491,461 +1.61(+67.36%)
Aug 05, 2016 2.364 2.601 2.315 2.384 238,432 +0.01(+0.41%)
Aug 04, 2016 2.473 2.473 2.315 2.374 62,145 -0.14(-5.49%)
Aug 03, 2016 2.394 2.788 2.394 2.512 291,621 +0.12(+4.94%)
Aug 02, 2016 2.315 2.394 2.315 2.394 4,704 +0.04(+1.67%)
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.