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, 2012 6.916 7.172 6.847 6.936 1,529 -0.12(-1.68%)
Apr 27, 2012 6.561 7.054 6.551 7.054 5,275 +0.47(+7.19%)
Apr 26, 2012 6.906 7.005 6.551 6.581 10,371 -0.03(-0.45%)
Apr 25, 2012 7.103 7.103 6.611 6.611 1,116 -0.48(-6.81%)
Apr 24, 2012 7.340 7.438 7.054 7.093 8,181 -0.26(-3.49%)
Apr 23, 2012 7.349 7.349 7.349 7.349 101 +0.01(+0.13%)
Apr 20, 2012 7.290 7.340 7.290 7.340 1,912 +0.04(+0.54%)
Apr 19, 2012 7.192 7.340 7.182 7.300 2,473 +0.05(+0.68%)
Apr 18, 2012 7.389 7.448 7.192 7.251 2,943 -0.42(-5.52%)
Apr 17, 2012 6.985 7.684 6.985 7.675 5,075 +0.69(+9.95%)
Apr 16, 2012 6.896 6.980 6.896 6.980 548 +0.08(+1.21%)
Apr 13, 2012 6.985 7.182 6.896 6.896 1,624 -0.22(-3.05%)
Apr 12, 2012 7.202 7.202 6.650 7.113 7,730 -0.47(-6.23%)
Apr 11, 2012 7.093 7.586 6.837 7.586 3,348 +0.57(+8.15%)
Apr 10, 2012 6.654 7.015 6.654 7.015 2,030 +0.34(+5.17%)
Apr 09, 2012 6.699 7.087 6.670 6.670 2,894 +0.07(+1.04%)
Apr 04, 2012 6.601 6.601 6.601 6.601 2,436 -0.06(-0.89%)
Apr 03, 2012 6.788 6.788 6.515 6.660 1,953 +0.16(+2.42%)
Apr 02, 2012 6.551 6.808 6.502 6.502 8,890 -0.15(-2.22%)
Mar 30, 2012 6.551 6.650 6.551 6.650 304 +0.15(+2.27%)
Mar 29, 2012 6.551 6.619 6.433 6.502 3,047 -0.01(-0.15%)
Mar 28, 2012 6.512 6.512 6.512 6.512 1,725 -0.25(-3.64%)
Mar 27, 2012 6.601 6.758 6.601 6.758 913 +0.24(+3.63%)
Mar 26, 2012 6.443 6.522 6.443 6.522 304 -0.16(-2.36%)
Mar 23, 2012 6.542 7.044 6.542 6.680 355 +0.20(+3.04%)
Mar 22, 2012 6.640 6.640 6.463 6.483 979 -0.20(-2.95%)
Mar 21, 2012 6.581 6.680 6.581 6.680 609 +0.07(+1.04%)
Mar 19, 2012 6.699 6.611 6.611 6.611 4,770 +0.06(+0.90%)
Mar 14, 2012 6.463 6.551 6.551 6.551 1,218 -0.17(-2.49%)
Mar 12, 2012 6.689 6.719 6.719 6.719 3,958 +0.05(+0.74%)
Mar 09, 2012 6.689 6.689 6.611 6.670 426 +0.14(+2.11%)
Mar 08, 2012 6.512 6.640 6.512 6.532 8,450 +0.01(+0.15%)
Mar 07, 2012 6.561 6.780 6.414 6.522 3,885 -0.01(-0.15%)
Mar 06, 2012 6.601 6.808 6.305 6.532 13,038 -0.18(-2.64%)
Mar 05, 2012 6.177 6.964 6.177 6.709 8,162 +0.49(+7.92%)
Mar 02, 2012 6.650 6.758 6.207 6.217 6,283 -0.64(-9.34%)
Mar 01, 2012 6.256 6.906 5.931 6.857 16,217 +0.68(+11.00%)
Feb 29, 2012 7.152 7.152 6.177 6.177 4,884 -0.57(-8.47%)
Feb 28, 2012 6.285 6.867 6.285 6.749 2,821 +0.34(+5.38%)
Feb 27, 2012 6.542 6.542 6.404 6.404 2,588 -0.05(-0.76%)
Feb 24, 2012 6.473 6.473 6.453 6.453 999 -0.28(-4.10%)
Feb 23, 2012 6.955 6.955 6.601 6.729 1,218 -0.22(-3.12%)
Feb 21, 2012 6.946 6.946 6.946 6.946 0 -0.10(-1.40%)
Feb 17, 2012 6.867 7.044 6.837 7.044 1,421 +0.09(+1.27%)
Feb 16, 2012 7.015 7.152 6.955 6.955 5,349 +0.15(+2.17%)
Feb 15, 2012 6.936 6.936 6.719 6.808 1,218 -0.12(-1.71%)
Feb 14, 2012 6.654 6.955 6.650 6.926 3,381 +0.41(+6.35%)
Feb 13, 2012 6.404 6.512 6.404 6.512 1,928 +0.12(+1.91%)
Feb 10, 2012 6.148 6.390 6.148 6.390 406 +0.22(+3.61%)
Feb 07, 2012 6.157 6.167 6.167 6.167 1,015 +0.11(+1.79%)
Feb 06, 2012 6.098 6.138 6.010 6.059 4,099 +0.08(+1.32%)
Feb 03, 2012 6.571 6.591 5.980 5.980 969 -0.55(-8.45%)
Feb 02, 2012 6.177 6.551 6.177 6.532 3,248 +0.26(+4.08%)
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.