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 )

6.460 +0.050 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 9.529 9.529 9.132 9.205 361,991 -0.24(-2.52%)
Mar 30, 2005 9.260 9.700 9.234 9.442 452,948 +0.02(+0.22%)
Mar 29, 2005 9.410 9.831 9.321 9.422 446,627 -0.09(-0.97%)
Mar 28, 2005 9.909 9.909 9.407 9.515 643,204 -0.27(-2.76%)
Mar 24, 2005 9.619 9.909 9.567 9.784 608,996 +0.18(+1.87%)
Mar 23, 2005 9.132 9.683 9.002 9.605 930,172 +0.47(+5.17%)
Mar 22, 2005 8.561 9.274 8.561 9.132 835,815 +0.52(+6.02%)
Mar 21, 2005 8.697 8.697 8.552 8.613 154,062 -0.05(-0.60%)
Mar 18, 2005 8.831 8.831 8.564 8.665 287,047 -0.12(-1.35%)
Mar 17, 2005 8.883 8.984 8.741 8.784 174,517 -0.10(-1.08%)
Mar 16, 2005 8.761 8.987 8.726 8.880 409,877 +0.05(+0.59%)
Mar 15, 2005 8.900 9.048 8.816 8.828 473,088 +0.01(+0.16%)
Mar 14, 2005 8.842 8.889 8.665 8.813 663,243 +0.01(+0.13%)
Mar 11, 2005 8.697 8.880 8.671 8.802 351,953 +0.09(+1.04%)
Mar 10, 2005 8.944 9.100 8.524 8.712 358,056 -0.26(-2.88%)
Mar 09, 2005 9.016 9.135 8.951 8.970 188,135 -0.08(-0.90%)
Mar 08, 2005 8.915 9.205 8.790 9.051 327,182 +0.14(+1.53%)
Mar 07, 2005 9.002 9.114 8.903 8.915 274,285 -0.09(-1.03%)
Mar 04, 2005 8.462 9.123 8.355 9.007 462,505 +0.63(+7.47%)
Mar 03, 2005 8.428 8.564 8.251 8.381 337,588 -0.11(-1.33%)
Mar 02, 2005 8.454 8.616 8.393 8.494 370,945 -0.07(-0.78%)
Mar 01, 2005 8.607 8.749 8.451 8.561 525,804 -0.10(-1.17%)
Feb 28, 2005 8.810 8.810 8.590 8.662 257,820 -0.16(-1.82%)
Feb 25, 2005 8.660 8.935 8.558 8.823 255,506 +0.23(+2.72%)
Feb 24, 2005 8.433 8.694 8.265 8.590 389,524 +0.20(+2.38%)
Feb 23, 2005 8.633 8.633 8.262 8.390 449,775 -0.21(-2.46%)
Feb 22, 2005 9.060 9.060 8.486 8.602 576,093 -0.40(-4.44%)
Feb 18, 2005 9.344 9.344 8.784 9.002 194,935 -0.28(-2.97%)
Feb 17, 2005 9.318 9.506 9.263 9.277 324,547 +0.03(+0.28%)
Feb 16, 2005 8.915 9.251 8.868 9.251 368,680 +0.34(+3.77%)
Feb 15, 2005 9.274 9.372 8.860 8.915 312,336 -0.36(-3.91%)
Feb 14, 2005 9.245 9.387 9.199 9.277 349,223 +0.12(+1.33%)
Feb 11, 2005 9.277 9.312 9.132 9.155 450,932 -0.03(-0.28%)
Feb 10, 2005 9.106 9.254 8.691 9.181 295,666 +0.28(+3.16%)
Feb 09, 2005 9.152 9.262 8.825 8.900 304,027 -0.25(-2.76%)
Feb 08, 2005 8.697 9.152 8.631 9.152 616,518 +0.46(+5.23%)
Feb 07, 2005 8.694 8.697 8.570 8.697 139,104 +0.07(+0.84%)
Feb 04, 2005 8.570 8.735 8.538 8.625 377,993 +0.06(+0.64%)
Feb 03, 2005 8.483 8.622 8.419 8.570 261,338 -0.01(-0.10%)
Feb 02, 2005 8.413 8.581 8.358 8.578 322,626 -0.05(-0.60%)
Feb 01, 2005 8.178 8.697 8.161 8.631 660,532 +0.35(+4.22%)
Jan 31, 2005 8.697 8.761 8.268 8.281 539,778 -0.35(-4.08%)
Jan 28, 2005 8.668 8.767 8.500 8.633 317,199 +0.03(+0.37%)
Jan 27, 2005 8.329 8.665 8.291 8.602 420,973 +0.14(+1.71%)
Jan 26, 2005 8.007 8.480 8.007 8.457 432,910 +0.33(+4.07%)
Jan 25, 2005 7.981 8.201 7.871 8.126 678,577 -0.10(-1.27%)
Jan 24, 2005 8.028 8.283 7.842 8.230 1,117,898 +0.20(+2.53%)
Jan 21, 2005 7.972 8.575 7.972 8.028 1,793,438 +0.08(+1.06%)
Jan 20, 2005 9.321 9.321 7.703 7.943 1,940,786 -1.08(-12.00%)
Jan 19, 2005 9.245 9.286 8.842 9.026 436,341 -0.18(-1.94%)
Jan 18, 2005 9.118 9.236 8.990 9.205 491,167 +0.23(+2.62%)
Jan 14, 2005 9.036 9.141 8.877 8.970 449,674 -0.01(-0.06%)
Jan 13, 2005 9.074 9.199 8.842 8.976 286,298 -0.04(-0.48%)
Jan 12, 2005 8.555 9.068 8.555 9.019 392,575 +0.39(+4.47%)
Jan 11, 2005 8.544 8.683 8.323 8.633 404,830 +0.16(+1.88%)
Jan 10, 2005 8.645 8.784 8.288 8.474 541,400 -0.08(-0.88%)
Jan 07, 2005 8.645 8.816 7.987 8.549 469,774 -0.10(-1.11%)
Jan 06, 2005 8.590 8.831 8.570 8.645 208,583 -0.01(-0.07%)
Jan 05, 2005 8.538 8.813 8.349 8.651 458,874 -0.08(-0.86%)
Jan 04, 2005 9.526 9.709 8.668 8.726 1,105,391 -0.92(-9.53%)
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.