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, 2018 5.951 5.951 5.556 5.773 1,421 -0.11(-1.84%)
Nov 29, 2018 5.609 5.911 5.609 5.882 536 +0.21(+3.79%)
Nov 28, 2018 5.487 5.667 5.320 5.667 18,183 -0.22(-3.81%)
Nov 27, 2018 5.525 5.891 5.525 5.891 920 +0.36(+6.60%)
Nov 26, 2018 5.734 5.968 5.527 5.527 2,748 -0.19(-3.28%)
Nov 23, 2018 5.901 5.901 5.714 5.714 913 -0.15(-2.52%)
Nov 21, 2018 5.862 5.862 5.862 0 +0.37(+6.82%)
Nov 20, 2018 5.773 5.926 5.487 5.487 14,199 -0.27(-4.62%)
Nov 19, 2018 5.724 5.763 5.724 5.753 5,657 +0.00(+0.00%)
Nov 16, 2018 5.872 5.931 5.753 5.753 3,755 -0.17(-2.83%)
Nov 15, 2018 5.960 5.960 5.793 5.921 4,019 +0.13(+2.21%)
Nov 14, 2018 5.781 5.807 5.768 5.793 10,038 +0.03(+0.51%)
Nov 13, 2018 5.625 5.773 5.625 5.763 24,777 +0.15(+2.63%)
Nov 12, 2018 5.433 5.616 5.433 5.616 10,433 +0.02(+0.35%)
Nov 09, 2018 5.507 5.596 5.483 5.596 8,323 +0.05(+0.93%)
Nov 08, 2018 5.615 5.615 5.544 5.544 2,960 +0.05(+0.88%)
Nov 07, 2018 5.487 5.496 5.467 5.496 7,063 +0.08(+1.42%)
Nov 06, 2018 5.419 5.419 5.419 5.419 557 +0.00(+0.00%)
Nov 05, 2018 5.479 5.545 5.419 5.419 4,913 -0.10(-1.79%)
Nov 02, 2018 5.537 5.547 5.517 5.517 3,755 -0.02(-0.36%)
Nov 01, 2018 5.540 5.540 5.498 5.537 2,238 +0.04(+0.72%)
Oct 31, 2018 5.566 5.566 5.448 5.497 2,548 +0.05(+0.90%)
Oct 30, 2018 5.565 5.565 5.448 5.448 2,518 +0.02(+0.36%)
Oct 29, 2018 5.420 5.498 5.420 5.428 1,031 -0.01(-0.18%)
Oct 26, 2018 5.497 5.497 5.438 5.438 9,845 -0.08(-1.43%)
Oct 25, 2018 5.517 5.517 5.497 5.517 2,721 +0.05(+0.90%)
Oct 24, 2018 5.468 5.517 5.468 5.468 2,783 +0.00(+0.00%)
Oct 23, 2018 5.468 5.487 5.458 5.468 20,280 -0.24(-4.15%)
Oct 22, 2018 5.487 5.763 5.487 5.704 5,946 +0.15(+2.66%)
Oct 19, 2018 5.842 5.842 5.497 5.556 10,556 -0.20(-3.42%)
Oct 18, 2018 5.852 5.852 5.753 5.753 770 +0.35(+6.57%)
Oct 17, 2018 5.507 5.685 5.399 5.399 1,077 +0.00(+0.05%)
Oct 16, 2018 5.517 5.616 5.396 5.396 4,474 +0.09(+1.62%)
Oct 15, 2018 5.333 5.471 5.300 5.310 2,094 -0.06(-1.10%)
Oct 12, 2018 5.369 5.419 5.369 5.369 9,135 +0.00(+0.00%)
Oct 11, 2018 5.450 5.450 5.281 5.369 19,152 -0.15(-2.68%)
Oct 10, 2018 5.556 5.589 5.517 5.517 6,551 -0.04(-0.71%)
Oct 09, 2018 5.399 5.704 5.399 5.556 10,425 +0.16(+2.92%)
Oct 08, 2018 5.487 5.550 5.389 5.399 39,821 -0.02(-0.36%)
Oct 05, 2018 5.547 5.606 5.419 5.419 10,556 -0.05(-0.90%)
Oct 04, 2018 5.674 5.674 5.419 5.468 13,086 -0.10(-1.77%)
Oct 03, 2018 5.711 5.711 5.566 5.566 4,130 +0.00(+0.00%)
Oct 02, 2018 5.849 5.849 5.566 5.566 7,133 +0.00(+0.00%)
Oct 01, 2018 5.763 5.793 5.566 5.566 24,855 -0.34(-5.83%)
Sep 28, 2018 5.842 6.010 5.813 5.911 5,988 +0.05(+0.84%)
Sep 27, 2018 5.838 6.010 5.838 5.862 2,821 +0.05(+0.85%)
Sep 26, 2018 5.763 5.837 5.763 5.813 4,098 +0.02(+0.43%)
Sep 25, 2018 5.763 5.788 5.665 5.788 15,500 -0.02(-0.42%)
Sep 24, 2018 5.665 5.813 5.665 5.813 6,915 +0.25(+4.42%)
Sep 21, 2018 5.911 5.960 5.566 5.566 53,898 -0.39(-6.61%)
Sep 20, 2018 6.010 6.010 5.960 5.960 4,132 -0.10(-1.63%)
Sep 19, 2018 5.960 6.077 5.960 6.059 6,227 +0.05(+0.82%)
Sep 18, 2018 6.010 6.059 5.820 6.010 12,056 +0.00(+0.00%)
Sep 17, 2018 5.960 6.108 5.960 6.010 28,404 -0.05(-0.81%)
Sep 14, 2018 6.108 6.157 6.039 6.059 11,977 +0.00(+0.00%)
Sep 13, 2018 6.059 6.108 6.059 6.059 7,145 -0.05(-0.81%)
Sep 12, 2018 6.019 6.207 6.010 6.108 24,968 +0.00(+0.00%)
Sep 11, 2018 6.157 6.256 6.108 6.108 14,224 -0.10(-1.59%)
Sep 10, 2018 6.404 6.404 5.960 6.207 21,948 -0.05(-0.79%)
Sep 07, 2018 6.157 6.404 6.010 6.256 21,620 +0.15(+2.42%)
Sep 06, 2018 6.010 6.108 5.862 6.108 15,266 +0.15(+2.48%)
Sep 05, 2018 5.911 5.960 5.779 5.960 111,224 +0.05(+0.83%)
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.