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, 2009 10.05 10.05 9.556 9.615 5,562 -0.24(-2.40%)
Apr 29, 2009 9.458 9.852 9.458 9.852 609 +0.39(+4.17%)
Apr 28, 2009 10.08 10.10 9.458 9.458 2,514 -0.52(-5.23%)
Apr 27, 2009 10.06 10.06 9.724 9.980 928 +0.54(+5.74%)
Apr 24, 2009 9.596 9.803 9.438 9.438 8,709 +0.13(+1.38%)
Apr 23, 2009 9.606 9.606 9.310 9.310 406 +0.20(+2.16%)
Apr 22, 2009 9.359 9.359 9.044 9.113 913 +0.15(+1.65%)
Apr 21, 2009 9.523 9.523 8.285 8.965 4,971 +0.59(+7.06%)
Apr 20, 2009 9.556 9.556 8.374 8.374 238 -0.54(-6.08%)
Apr 17, 2009 9.359 9.359 8.482 8.916 1,720 -0.58(-6.12%)
Apr 16, 2009 9.497 9.497 9.497 9.497 101 +1.12(+13.41%)
Apr 15, 2009 8.374 8.374 8.374 8.374 253 -0.79(-8.60%)
Apr 14, 2009 9.162 9.162 9.162 9.162 558 -0.05(-0.53%)
Apr 13, 2009 9.359 9.359 8.916 9.211 56,573 -0.38(-4.00%)
Apr 09, 2009 9.359 9.596 9.359 9.596 2,803 +0.24(+2.53%)
Apr 08, 2009 9.379 9.379 9.359 9.359 1,622 -0.10(-1.04%)
Apr 07, 2009 9.359 9.458 9.359 9.458 920 +0.10(+1.05%)
Apr 06, 2009 9.389 9.753 9.359 9.359 10,749 -0.49(-5.00%)
Apr 03, 2009 8.847 9.852 8.128 9.852 2,480 +1.07(+12.23%)
Apr 02, 2009 8.029 8.778 8.029 8.778 1,928 +0.71(+8.78%)
Apr 01, 2009 8.758 8.768 8.029 8.070 1,799 -0.70(-7.97%)
Mar 31, 2009 8.522 8.768 7.886 8.768 2,334 +0.31(+3.66%)
Mar 30, 2009 8.187 8.522 7.891 8.459 2,336 -0.26(-2.98%)
Mar 26, 2009 8.768 8.778 8.719 8.719 4,609 +0.44(+5.36%)
Mar 25, 2009 8.276 8.305 8.276 8.276 992 +0.02(+0.24%)
Mar 23, 2009 8.256 8.256 8.256 8.256 0 +0.62(+8.13%)
Mar 20, 2009 7.881 7.960 7.635 7.635 913 -0.07(-0.90%)
Mar 19, 2009 7.389 7.704 7.389 7.704 609 +0.21(+2.76%)
Mar 18, 2009 7.497 7.507 7.497 7.497 304 -0.01(-0.13%)
Mar 17, 2009 8.374 8.374 7.507 7.507 3,375 -0.71(-8.63%)
Mar 16, 2009 8.226 8.768 7.872 8.216 4,309 +0.53(+6.92%)
Mar 13, 2009 7.881 8.039 7.684 7.684 807 +0.33(+4.56%)
Mar 12, 2009 7.487 8.463 7.192 7.350 812 -0.32(-4.11%)
Mar 11, 2009 7.635 7.734 7.192 7.665 5,379 +0.28(+3.73%)
Mar 10, 2009 7.399 7.399 7.389 7.389 1,624 +0.20(+2.74%)
Mar 09, 2009 7.192 7.192 7.192 7.192 101 +0.00(+0.00%)
Mar 06, 2009 7.192 7.192 7.192 7.192 101 +0.00(+0.00%)
Mar 05, 2009 7.192 7.192 7.192 7.192 304 +0.14(+1.96%)
Mar 04, 2009 7.005 7.192 7.005 7.054 1,319 -0.14(-1.92%)
Mar 02, 2009 7.093 7.192 7.044 7.192 67,161 +0.00(+0.00%)
Feb 27, 2009 7.044 7.192 7.044 7.192 19,691 +0.15(+2.10%)
Feb 26, 2009 6.896 7.152 6.601 7.044 8,259 -0.06(-0.83%)
Feb 25, 2009 7.143 7.143 7.093 7.103 4,369 -0.09(-1.23%)
Feb 24, 2009 7.044 7.192 7.044 7.192 304 +0.15(+2.10%)
Feb 23, 2009 7.044 7.044 7.044 7.044 1,015 -0.05(-0.69%)
Feb 20, 2009 7.143 7.143 7.093 7.093 14,007 +0.00(+0.00%)
Feb 19, 2009 7.093 7.093 7.093 7.093 304 +0.05(+0.70%)
Feb 18, 2009 7.044 7.044 7.044 7.044 0 +0.00(+0.00%)
Feb 17, 2009 7.586 7.685 7.044 7.044 3,019 -0.15(-2.05%)
Feb 13, 2009 7.192 7.192 7.192 7.192 0 +0.00(+0.00%)
Feb 12, 2009 7.192 7.586 7.192 7.192 812 -0.39(-5.20%)
Feb 11, 2009 7.389 7.586 7.389 7.586 5,285 +0.43(+6.06%)
Feb 10, 2009 7.074 7.428 7.044 7.152 5,379 -0.16(-2.16%)
Feb 09, 2009 7.143 7.310 7.143 7.310 1,015 +0.41(+6.00%)
Feb 06, 2009 7.487 7.487 6.896 6.896 16,321 -0.33(-4.50%)
Feb 05, 2009 7.389 7.389 7.221 7.221 1,522 -0.27(-3.55%)
Feb 04, 2009 7.330 7.487 7.330 7.487 3,454 +0.00(+0.00%)
Feb 03, 2009 7.290 7.487 7.290 7.487 2,293 +0.23(+3.12%)
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.