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, 2012 4.926 5.024 4.926 5.024 1,624 +0.33(+6.92%)
Oct 25, 2012 4.699 4.699 4.699 4.699 203 -0.37(-7.38%)
Oct 24, 2012 5.074 5.074 5.074 5.074 690 +0.00(+0.00%)
Oct 23, 2012 4.700 5.074 4.700 5.074 7,307 +0.05(+0.98%)
Oct 19, 2012 4.995 5.024 4.936 5.024 3,248 +0.00(+0.00%)
Oct 18, 2012 4.926 5.024 4.926 5.024 5,911 +0.16(+3.34%)
Oct 17, 2012 4.926 5.034 4.862 4.862 5,907 -0.01(-0.30%)
Oct 16, 2012 4.798 4.887 4.798 4.877 1,421 +0.01(+0.12%)
Oct 15, 2012 4.871 4.871 4.871 4.871 101 +0.11(+2.36%)
Oct 12, 2012 4.758 4.758 4.758 4.758 304 -0.11(-2.23%)
Oct 11, 2012 4.709 4.867 4.709 4.867 9,098 +0.24(+5.11%)
Oct 08, 2012 4.581 4.630 4.630 4.630 812 +0.05(+1.08%)
Oct 05, 2012 4.502 4.778 4.502 4.581 1,965 +0.03(+0.65%)
Oct 04, 2012 4.581 4.744 4.552 4.552 2,871 -0.09(-1.92%)
Oct 02, 2012 4.640 4.641 4.641 4.641 101 -0.11(-2.27%)
Sep 28, 2012 4.749 4.749 4.749 4.749 0 -0.02(-0.41%)
Sep 27, 2012 4.926 4.926 4.768 4.768 1,827 -0.17(-3.39%)
Sep 24, 2012 4.955 4.936 4.936 4.936 507 -0.08(-1.57%)
Sep 21, 2012 4.867 5.015 4.867 5.015 431 +0.18(+3.67%)
Sep 20, 2012 4.926 4.926 4.837 4.837 872 -0.11(-2.19%)
Sep 19, 2012 4.946 4.946 4.946 4.946 101 -0.04(-0.79%)
Sep 17, 2012 4.749 4.985 4.985 4.985 710 +0.06(+1.20%)
Sep 14, 2012 4.926 5.182 4.926 4.926 2,233 +0.00(+0.00%)
Sep 13, 2012 4.926 4.926 4.926 4.926 612 -0.00(-0.00%)
Sep 12, 2012 4.926 4.926 4.926 4.926 104 +0.00(+0.00%)
Sep 11, 2012 4.926 4.926 4.926 4.926 1,218 +0.00(+0.00%)
Sep 10, 2012 5.024 5.024 4.926 4.926 10,454 -0.05(-0.99%)
Sep 06, 2012 4.926 4.975 4.975 4.975 2,030 -0.11(-2.13%)
Sep 05, 2012 5.084 5.084 5.084 5.084 844 +0.01(+0.19%)
Sep 04, 2012 5.074 5.074 5.074 5.074 612 +0.12(+2.39%)
Aug 31, 2012 4.857 5.202 4.827 4.955 1,573 +0.09(+1.82%)
Aug 30, 2012 4.818 4.867 4.808 4.867 7,786 +0.08(+1.65%)
Aug 29, 2012 4.837 4.837 4.788 4.788 304 -0.29(-5.63%)
Aug 27, 2012 5.133 5.133 5.074 5.074 1,218 -0.14(-2.64%)
Aug 24, 2012 4.857 5.212 4.857 5.212 2,131 +0.38(+7.96%)
Aug 23, 2012 4.926 4.926 4.827 4.827 1,827 -0.04(-0.81%)
Aug 22, 2012 5.034 5.034 4.847 4.867 4,618 -0.25(-4.82%)
Aug 21, 2012 5.074 5.113 5.055 5.113 1,423 +0.03(+0.58%)
Aug 20, 2012 4.955 5.153 4.955 5.084 1,977 +0.13(+2.58%)
Aug 16, 2012 4.955 4.955 4.955 4.955 406 -0.21(-3.99%)
Aug 14, 2012 4.936 5.161 5.161 5.161 507 +0.27(+5.41%)
Aug 13, 2012 4.955 4.955 4.896 4.896 2,789 -0.08(-1.58%)
Aug 09, 2012 4.975 4.975 4.975 4.975 0 +0.08(+1.61%)
Aug 08, 2012 4.749 4.896 4.749 4.896 1,580 +0.11(+2.33%)
Aug 07, 2012 4.660 4.785 4.660 4.785 2,030 +0.11(+2.25%)
Aug 06, 2012 4.847 4.847 4.538 4.680 1,522 -0.11(-2.26%)
Aug 03, 2012 5.093 5.093 4.749 4.788 3,556 -0.13(-2.61%)
Aug 02, 2012 5.005 5.113 4.788 4.916 5,648 -0.11(-2.16%)
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.