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 (%)
Apr 30, 2004 10.15 11.08 10.15 10.47 29,131 -0.27(-2.48%)
Apr 29, 2004 10.73 11.33 10.34 10.74 54,304 -0.21(-1.89%)
Apr 28, 2004 11.07 11.35 10.41 10.95 55,725 -0.40(-3.56%)
Apr 27, 2004 11.88 11.96 11.10 11.35 64,556 -0.53(-4.48%)
Apr 26, 2004 12.55 13.05 11.06 11.88 88,714 -0.43(-3.52%)
Apr 23, 2004 12.32 12.55 12.07 12.31 43,139 -0.18(-1.42%)
Apr 22, 2004 11.46 13.39 10.11 12.49 428,650 +0.94(+8.10%)
Apr 21, 2004 11.30 11.92 10.66 11.56 78,462 -0.30(-2.49%)
Apr 20, 2004 12.56 12.85 11.53 11.85 56,740 -1.02(-7.96%)
Apr 19, 2004 12.91 13.26 12.05 12.88 135,406 +0.27(+2.11%)
Apr 16, 2004 10.98 12.81 10.98 12.61 126,778 +1.04(+9.03%)
Apr 15, 2004 11.87 12.40 10.94 11.57 131,751 -0.44(-3.69%)
Apr 14, 2004 12.81 13.40 11.88 12.01 128,402 -0.83(-6.45%)
Apr 13, 2004 13.84 14.29 12.32 12.84 204,327 -0.76(-5.58%)
Apr 12, 2004 16.00 16.71 13.06 13.60 492,800 -1.97(-12.66%)
Apr 08, 2004 13.60 15.84 13.10 15.57 483,056 +2.66(+20.61%)
Apr 07, 2004 12.52 13.35 12.52 12.91 67,195 -0.09(-0.68%)
Apr 06, 2004 13.76 13.76 12.37 12.99 122,819 -0.78(-5.65%)
Apr 05, 2004 12.17 14.19 11.88 13.77 336,383 +1.69(+14.03%)
Apr 02, 2004 13.08 14.18 12.05 12.08 828,473 -1.00(-7.68%)
Apr 01, 2004 13.69 14.12 12.81 13.08 254,571 +0.33(+2.55%)
Mar 31, 2004 11.15 13.29 10.44 12.76 359,526 +1.63(+14.60%)
Mar 30, 2004 9.852 11.73 9.842 11.13 391,296 +1.28(+13.00%)
Mar 29, 2004 9.842 9.852 9.014 9.852 23,548 +0.30(+3.09%)
Mar 26, 2004 9.556 9.556 9.556 9.556 0 +0.00(+0.00%)
Mar 25, 2004 8.808 9.773 8.808 9.556 17,458 +0.84(+9.59%)
Mar 24, 2004 8.571 8.729 8.571 8.720 16,849 -0.15(-1.66%)
Mar 23, 2004 8.620 8.867 8.620 8.867 9,947 +0.14(+1.58%)
Mar 22, 2004 8.719 8.729 8.719 8.729 18,473 +0.05(+0.56%)
Mar 19, 2004 8.808 8.808 8.670 8.680 46,082 +0.01(+0.13%)
Mar 18, 2004 8.689 8.689 8.660 8.670 7,105 -0.15(-1.68%)
Mar 17, 2004 8.808 8.857 8.502 8.817 9,744 +0.03(+0.35%)
Mar 16, 2004 8.453 8.965 8.354 8.787 12,687 +0.40(+4.81%)
Mar 15, 2004 8.620 8.719 8.374 8.384 18,270 -0.44(-5.02%)
Mar 12, 2004 8.925 8.925 8.827 8.827 4,872 +0.07(+0.79%)
Mar 11, 2004 8.877 8.877 8.670 8.758 3,248 -0.20(-2.20%)
Mar 10, 2004 8.955 8.955 8.955 8.955 0 +0.00(+0.00%)
Mar 09, 2004 8.276 9.231 8.276 8.955 14,718 +0.58(+6.94%)
Mar 08, 2004 8.374 8.473 8.295 8.374 30,349 -0.06(-0.70%)
Mar 05, 2004 8.374 8.473 8.374 8.433 12,484 +0.06(+0.71%)
Mar 04, 2004 8.620 8.620 8.335 8.374 22,635 -0.26(-2.97%)
Mar 03, 2004 8.620 8.719 8.620 8.630 26,796 -0.06(-0.68%)
Mar 02, 2004 8.753 8.867 8.640 8.689 43,545 -0.13(-1.45%)
Mar 01, 2004 9.143 9.143 8.768 8.817 50,447 -0.39(-4.28%)
Feb 27, 2004 8.857 9.211 8.857 9.211 4,669 +0.35(+4.00%)
Feb 26, 2004 8.867 8.867 8.670 8.857 5,278 +0.00(+0.00%)
Feb 25, 2004 8.591 8.867 8.571 8.857 10,759 +0.23(+2.63%)
Feb 24, 2004 8.837 8.867 8.620 8.630 3,958 -0.24(-2.67%)
Feb 23, 2004 8.837 8.955 8.620 8.867 24,056 +0.00(+0.00%)
Feb 20, 2004 9.162 9.162 8.768 8.867 11,469 -0.45(-4.85%)
Feb 19, 2004 9.507 9.507 9.162 9.319 9,033 -0.04(-0.43%)
Feb 18, 2004 9.803 9.852 9.359 9.359 7,409 -0.40(-4.14%)
Feb 17, 2004 10.51 10.58 9.556 9.763 26,390 -0.78(-7.38%)
Feb 13, 2004 10.24 10.54 10.24 10.54 507 -0.15(-1.37%)
Feb 12, 2004 10.67 10.74 10.27 10.69 2,537 +0.39(+3.82%)
Feb 11, 2004 10.41 10.79 10.17 10.30 19,488 -0.04(-0.38%)
Feb 10, 2004 10.10 10.33 10.10 10.33 3,146 +0.34(+3.44%)
Feb 09, 2004 8.965 10.34 8.965 9.991 18,575 +1.07(+12.06%)
Feb 06, 2004 9.014 9.113 8.423 8.916 38,063 -0.40(-4.33%)
Feb 05, 2004 9.704 9.753 8.916 9.320 40,093 -0.53(-5.40%)
Feb 04, 2004 10.34 10.34 9.753 9.852 5,481 -0.50(-4.85%)
Feb 03, 2004 10.43 10.43 10.34 10.35 3,349 +0.01(+0.10%)
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.