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 (%)
Nov 30, 2004 9.190 9.413 8.732 8.874 877,520 -0.44(-4.70%)
Nov 29, 2004 9.422 9.755 9.022 9.312 1,127,715 +0.03(+0.34%)
Nov 26, 2004 8.825 9.332 8.720 9.280 646,182 +0.41(+4.64%)
Nov 24, 2004 8.259 8.976 8.117 8.868 1,495,648 +0.56(+6.77%)
Nov 23, 2004 7.891 8.407 7.848 8.306 759,322 +0.13(+1.60%)
Nov 22, 2004 7.654 8.230 7.610 8.175 1,347,325 +0.29(+3.71%)
Nov 19, 2004 8.199 8.280 7.865 7.883 818,651 -0.22(-2.66%)
Nov 18, 2004 8.062 8.596 7.822 8.098 3,585,280 +0.50(+6.58%)
Nov 17, 2004 7.253 7.654 7.248 7.598 703,672 +0.32(+4.34%)
Nov 16, 2004 7.320 7.514 7.227 7.282 323,551 -0.14(-1.95%)
Nov 15, 2004 7.204 7.746 7.120 7.427 516,946 +0.00(+0.00%)
Nov 12, 2004 7.106 7.503 6.650 7.427 285,378 +0.12(+1.59%)
Nov 11, 2004 6.778 7.378 6.697 7.311 554,889 +0.42(+6.05%)
Nov 10, 2004 6.442 6.958 6.398 6.894 347,467 +0.31(+4.67%)
Nov 09, 2004 6.497 6.685 6.471 6.587 212,941 -0.05(-0.74%)
Nov 08, 2004 6.801 6.839 6.636 6.636 233,637 -0.25(-3.62%)
Nov 05, 2004 6.720 6.975 6.668 6.885 188,795 +0.18(+2.72%)
Nov 04, 2004 6.656 6.795 6.656 6.703 283,308 -0.13(-1.95%)
Nov 03, 2004 6.436 7.048 6.363 6.836 620,197 +0.30(+4.57%)
Nov 02, 2004 6.233 6.537 6.219 6.537 349,076 +0.31(+4.98%)
Nov 01, 2004 6.132 6.279 5.952 6.227 246,515 +0.14(+2.38%)
Oct 29, 2004 6.103 6.250 6.068 6.082 251,344 -0.13(-2.05%)
Oct 28, 2004 6.201 6.314 6.166 6.210 225,129 -0.09(-1.38%)
Oct 27, 2004 6.176 6.297 5.943 6.297 216,160 +0.13(+2.16%)
Oct 26, 2004 6.059 6.224 5.940 6.163 226,049 +0.03(+0.52%)
Oct 25, 2004 5.920 6.204 5.813 6.132 167,869 +0.17(+2.77%)
Oct 22, 2004 6.076 6.419 5.961 5.966 333,439 -0.35(-5.55%)
Oct 21, 2004 6.390 6.450 6.123 6.317 291,357 -0.13(-2.02%)
Oct 20, 2004 6.253 6.471 6.027 6.448 224,899 +0.26(+4.27%)
Oct 19, 2004 6.479 6.566 6.111 6.184 266,291 -0.12(-1.84%)
Oct 18, 2004 6.050 6.300 6.016 6.300 663,889 +0.15(+2.50%)
Oct 15, 2004 6.433 6.450 5.914 6.146 935,240 -0.39(-5.91%)
Oct 14, 2004 6.639 6.856 6.529 6.532 310,673 -0.26(-3.79%)
Oct 13, 2004 6.627 7.004 6.572 6.790 231,797 +0.06(+0.95%)
Oct 12, 2004 6.816 6.943 6.723 6.726 225,589 -0.26(-3.77%)
Oct 11, 2004 6.920 7.077 6.833 6.990 237,087 -0.13(-1.79%)
Oct 08, 2004 6.833 7.224 6.790 7.117 413,005 +0.17(+2.46%)
Oct 07, 2004 6.798 7.059 6.729 6.946 347,467 -0.06(-0.79%)
Oct 06, 2004 6.990 7.059 6.682 7.001 569,606 -0.11(-1.55%)
Oct 05, 2004 6.477 7.246 6.465 7.111 1,346,176 +0.69(+10.74%)
Oct 04, 2004 7.207 7.465 6.320 6.421 2,091,240 -0.83(-11.47%)
Oct 01, 2004 7.019 7.277 7.001 7.253 611,919 +0.14(+2.00%)
Sep 30, 2004 7.088 7.613 7.074 7.111 727,358 -0.11(-1.56%)
Sep 29, 2004 7.488 7.627 7.132 7.224 529,134 -0.40(-5.25%)
Sep 28, 2004 7.543 7.688 7.503 7.625 272,730 -0.03(-0.34%)
Sep 27, 2004 7.697 7.706 7.465 7.651 331,139 +0.03(+0.46%)
Sep 24, 2004 7.593 7.680 7.227 7.616 295,726 +0.12(+1.62%)
Sep 23, 2004 7.465 7.717 7.396 7.494 224,209 -0.08(-1.00%)
Sep 22, 2004 7.535 7.732 7.509 7.569 565,237 -0.19(-2.39%)
Sep 21, 2004 7.436 7.755 7.425 7.755 270,201 +0.19(+2.45%)
Sep 20, 2004 7.465 7.781 7.462 7.569 279,629 -0.03(-0.42%)
Sep 17, 2004 7.868 8.013 7.601 7.601 614,448 -0.24(-3.07%)
Sep 16, 2004 7.509 8.001 7.509 7.842 1,098,510 +0.14(+1.81%)
Sep 15, 2004 7.048 7.833 6.990 7.703 1,134,154 +0.45(+6.15%)
Sep 14, 2004 7.425 7.483 7.138 7.256 846,016 -0.40(-5.19%)
Sep 13, 2004 7.654 7.830 7.480 7.654 551,440 -0.13(-1.64%)
Sep 10, 2004 8.001 8.001 7.683 7.781 620,657 -0.09(-1.11%)
Sep 09, 2004 7.775 8.115 7.683 7.868 1,290,986 -0.20(-2.51%)
Sep 08, 2004 8.042 8.159 7.938 8.071 275,483 +0.13(+1.68%)
Sep 07, 2004 7.798 8.117 7.746 7.938 340,547 -0.03(-0.36%)
Sep 03, 2004 7.900 8.028 7.726 7.967 180,287 +0.05(+0.62%)
Sep 02, 2004 8.036 8.132 7.787 7.917 411,625 -0.08(-0.94%)
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.