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 (%)
Nov 30, 2017 3.350 3.350 3.153 3.251 1,450 +0.00(+0.00%)
Nov 29, 2017 3.350 3.350 3.251 3.251 7,465 -0.10(-2.94%)
Nov 28, 2017 3.300 3.399 3.300 3.350 4,373 +0.05(+1.49%)
Nov 27, 2017 3.497 3.497 3.300 3.300 5,138 -0.20(-5.63%)
Nov 24, 2017 3.447 3.499 3.399 3.497 12,446 +0.10(+2.90%)
Nov 22, 2017 3.300 3.406 3.276 3.399 21,887 +0.15(+4.55%)
Nov 21, 2017 3.300 3.399 3.251 3.251 5,037 -0.05(-1.49%)
Nov 20, 2017 3.202 3.300 3.202 3.300 7,317 +0.05(+1.52%)
Nov 17, 2017 3.186 3.251 3.186 3.251 6,275 +0.05(+1.54%)
Nov 16, 2017 3.251 3.396 3.186 3.202 26,903 -0.05(-1.52%)
Nov 15, 2017 3.350 3.476 3.202 3.251 30,043 -0.05(-1.49%)
Nov 14, 2017 3.399 3.497 3.054 3.300 136,140 +0.50(+17.72%)
Nov 13, 2017 2.857 2.898 2.709 2.804 30,759 -0.10(-3.54%)
Nov 10, 2017 3.054 3.086 2.906 2.906 3,140 -0.15(-4.85%)
Nov 09, 2017 3.202 3.207 3.054 3.054 18,099 -0.17(-5.33%)
Nov 08, 2017 3.202 3.251 3.202 3.226 3,910 -0.02(-0.76%)
Nov 07, 2017 3.224 3.251 3.202 3.251 979 +0.00(+0.00%)
Nov 06, 2017 3.251 3.251 3.202 3.251 1,477 +0.00(+0.00%)
Nov 03, 2017 3.251 3.300 3.202 3.251 8,865 +0.00(+0.00%)
Nov 02, 2017 3.300 3.300 3.251 3.251 4,934 +0.00(+0.00%)
Nov 01, 2017 3.300 3.300 3.251 3.251 213 +0.00(+0.00%)
Oct 31, 2017 3.350 3.350 3.251 3.251 1,534 -0.10(-2.94%)
Oct 30, 2017 3.350 3.399 3.350 3.350 1,248 -0.05(-1.45%)
Oct 27, 2017 3.369 3.399 3.350 3.399 1,287 +0.00(+0.00%)
Oct 26, 2017 3.399 3.399 3.372 3.399 2,965 +0.00(+0.00%)
Oct 25, 2017 3.399 3.399 3.399 3.399 1,313 +0.00(+0.00%)
Oct 24, 2017 3.350 3.399 3.300 3.399 4,489 +0.10(+2.99%)
Oct 23, 2017 3.399 3.399 3.300 3.300 11,297 -0.05(-1.47%)
Oct 20, 2017 3.399 3.399 3.350 3.350 2,139 -0.05(-1.45%)
Oct 19, 2017 3.350 3.399 3.276 3.399 2,937 +0.10(+2.99%)
Oct 18, 2017 3.202 3.300 3.202 3.300 1,617 +0.10(+3.08%)
Oct 17, 2017 3.350 3.350 3.153 3.202 58,747 -0.10(-2.99%)
Oct 16, 2017 3.350 3.399 3.300 3.300 5,027 -0.05(-1.47%)
Oct 13, 2017 3.350 3.350 3.300 3.350 1,197 +0.05(+1.49%)
Oct 12, 2017 3.300 3.399 3.300 3.300 13,259 -0.07(-2.19%)
Oct 11, 2017 3.350 3.399 3.300 3.374 4,446 +0.07(+2.24%)
Oct 10, 2017 3.350 3.350 3.300 3.300 2,363 +0.00(+0.00%)
Oct 09, 2017 3.350 3.350 3.300 3.300 5,287 -0.10(-2.89%)
Oct 06, 2017 3.399 3.448 3.202 3.399 5,257 -0.01(-0.15%)
Oct 05, 2017 3.448 3.448 3.350 3.404 8,860 -0.04(-1.29%)
Oct 04, 2017 3.153 3.448 3.153 3.448 40,408 +0.30(+9.38%)
Oct 03, 2017 3.103 3.202 3.103 3.153 14,350 +0.05(+1.59%)
Oct 02, 2017 3.054 3.349 3.054 3.103 57,226 +0.10(+3.31%)
Sep 29, 2017 2.921 3.004 2.906 3.004 7,647 +0.20(+6.98%)
Sep 28, 2017 2.759 2.857 2.759 2.808 74,952 +0.05(+1.79%)
Sep 27, 2017 2.808 2.906 2.759 2.759 35,483 -0.10(-3.45%)
Sep 26, 2017 2.857 2.858 2.857 2.857 4,748 +0.00(+0.00%)
Sep 25, 2017 2.956 2.956 2.808 2.857 2,144 -0.10(-3.33%)
Sep 22, 2017 2.956 2.956 2.956 2.956 410 +0.05(+1.69%)
Sep 21, 2017 2.906 2.906 2.887 2.906 1,641 +0.05(+1.69%)
Sep 20, 2017 2.990 3.005 2.850 2.858 17,271 -0.10(-3.30%)
Sep 19, 2017 3.005 3.005 2.956 2.956 1,988 +0.00(+0.00%)
Sep 18, 2017 3.054 3.054 2.956 2.956 3,621 -0.10(-3.23%)
Sep 15, 2017 3.005 3.054 2.963 3.054 3,563 +0.05(+1.64%)
Sep 14, 2017 3.054 3.054 3.005 3.005 4,368 -0.10(-3.17%)
Sep 13, 2017 3.054 3.103 3.005 3.103 8,714 +0.00(+0.00%)
Sep 12, 2017 3.054 3.103 3.054 3.103 3,359 +0.05(+1.61%)
Sep 11, 2017 3.054 3.103 3.054 3.054 5,965 +0.00(+0.00%)
Sep 08, 2017 3.103 3.103 3.054 3.054 961 +0.00(+0.00%)
Sep 07, 2017 3.054 3.103 3.025 3.054 14,867 -0.05(-1.59%)
Sep 06, 2017 3.054 3.103 3.054 3.103 2,250 +0.00(+0.00%)
Sep 05, 2017 3.103 3.103 3.054 3.103 5,915 +0.00(+0.00%)
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.