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, 2020 3.754 3.990 3.754 3.783 3,476 -0.16(-4.00%)
Apr 29, 2020 3.823 4.037 3.754 3.941 8,345 +0.15(+3.90%)
Apr 28, 2020 3.941 3.941 3.793 3.793 820 +0.12(+3.22%)
Apr 27, 2020 3.665 3.925 3.665 3.675 2,140 +0.00(+0.00%)
Apr 24, 2020 3.763 3.842 3.675 3.675 913 -0.09(-2.36%)
Apr 23, 2020 3.665 3.763 3.665 3.763 1,375 +0.09(+2.41%)
Apr 22, 2020 3.980 3.980 3.645 3.675 554 -0.01(-0.27%)
Apr 21, 2020 3.655 3.689 3.655 3.685 2,015 -0.01(-0.27%)
Apr 20, 2020 3.842 3.842 3.694 3.694 1,510 -0.08(-2.09%)
Apr 17, 2020 3.714 3.773 3.714 3.773 11,672 +0.07(+1.86%)
Apr 16, 2020 3.931 3.931 3.694 3.704 8,264 -0.14(-3.59%)
Apr 15, 2020 3.960 3.960 3.793 3.842 7,986 +0.02(+0.52%)
Apr 14, 2020 3.645 3.823 3.645 3.823 1,143 +0.12(+3.19%)
Apr 13, 2020 3.941 3.990 3.507 3.704 6,506 -0.29(-7.16%)
Apr 09, 2020 4.069 4.069 3.783 3.990 2,030 +0.39(+10.96%)
Apr 08, 2020 4.079 4.079 3.596 3.596 16,276 -0.32(-8.18%)
Apr 07, 2020 3.852 4.039 3.852 3.916 2,099 +0.09(+2.45%)
Apr 06, 2020 3.862 3.862 3.823 3.823 1,696 +0.18(+4.86%)
Apr 03, 2020 3.645 3.645 3.645 3.645 710 +0.00(+0.00%)
Apr 02, 2020 3.645 3.744 3.645 3.645 1,078 +0.14(+3.93%)
Apr 01, 2020 3.488 3.507 3.488 3.507 474 -0.06(-1.66%)
Mar 31, 2020 3.586 3.586 3.549 3.566 1,191 -0.13(-3.47%)
Mar 30, 2020 3.448 3.707 3.448 3.694 2,243 +0.30(+8.70%)
Mar 27, 2020 3.350 3.409 3.350 3.399 812 -0.12(-3.36%)
Mar 26, 2020 3.685 3.694 3.379 3.517 17,778 -0.22(-5.80%)
Mar 25, 2020 3.507 3.734 3.182 3.734 11,039 +0.30(+8.60%)
Mar 24, 2020 3.320 3.438 3.103 3.438 15,157 +0.43(+14.43%)
Mar 23, 2020 2.975 3.030 2.926 3.005 7,226 -0.06(-1.93%)
Mar 20, 2020 3.153 3.271 3.064 3.064 7,612 -0.19(-5.76%)
Mar 19, 2020 2.752 3.635 2.752 3.251 8,830 +0.39(+13.79%)
Mar 18, 2020 2.998 3.087 2.857 2.857 5,696 -0.33(-10.47%)
Mar 17, 2020 3.271 3.340 2.875 3.191 10,288 +0.14(+4.48%)
Mar 16, 2020 3.054 3.448 3.054 3.054 9,370 -0.40(-11.68%)
Mar 13, 2020 3.941 3.941 3.458 3.458 18,473 -0.68(-16.43%)
Mar 12, 2020 4.246 4.332 4.039 4.138 16,622 -0.47(-10.26%)
Mar 11, 2020 4.965 4.965 4.591 4.611 9,359 -0.41(-8.24%)
Mar 10, 2020 5.093 5.125 5.024 5.024 1,456 -0.03(-0.65%)
Mar 09, 2020 5.024 5.071 4.926 5.057 4,109 -0.08(-1.47%)
Mar 06, 2020 5.074 5.310 5.074 5.133 710 -0.13(-2.48%)
Mar 05, 2020 5.106 5.263 5.106 5.263 716 -0.04(-0.81%)
Mar 04, 2020 5.231 5.316 5.123 5.306 10,573 +0.13(+2.59%)
Mar 03, 2020 5.389 5.389 5.074 5.172 22,487 -0.14(-2.60%)
Mar 02, 2020 5.438 5.558 5.241 5.310 6,261 -0.16(-2.89%)
Feb 28, 2020 5.310 5.694 5.221 5.468 14,210 +0.16(+2.98%)
Feb 27, 2020 5.359 5.359 5.271 5.310 3,710 -0.15(-2.73%)
Feb 26, 2020 5.460 5.487 5.432 5.459 1,449 +0.13(+2.36%)
Feb 25, 2020 5.655 5.655 5.281 5.333 9,356 -0.23(-4.19%)
Feb 24, 2020 5.576 5.635 5.320 5.566 5,714 +0.03(+0.53%)
Feb 21, 2020 5.519 5.547 5.519 5.537 710 -0.14(-2.40%)
Feb 20, 2020 5.665 5.673 5.515 5.673 2,437 +0.06(+1.02%)
Feb 19, 2020 5.655 5.773 5.566 5.616 8,296 -0.12(-2.06%)
Feb 18, 2020 5.517 5.783 5.517 5.734 7,256 +0.22(+3.93%)
Feb 14, 2020 5.616 5.616 5.478 5.517 11,571 -0.09(-1.58%)
Feb 13, 2020 5.537 5.606 5.519 5.606 4,477 +0.05(+0.89%)
Feb 12, 2020 5.547 5.556 5.502 5.556 3,992 +0.06(+1.08%)
Feb 11, 2020 5.399 5.497 5.369 5.497 5,988 +0.13(+2.39%)
Feb 10, 2020 5.340 5.399 5.281 5.369 15,577 +0.03(+0.65%)
Feb 07, 2020 5.438 5.478 5.335 5.335 6,699 -0.06(-1.18%)
Feb 06, 2020 5.371 5.448 5.320 5.398 9,808 +0.10(+1.85%)
Feb 05, 2020 5.359 5.397 5.221 5.300 3,633 -0.07(-1.35%)
Feb 04, 2020 5.364 5.409 5.356 5.373 7,756 +0.02(+0.44%)
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.