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 (%)
Jul 31, 2014 2.827 2.827 2.364 2.502 155,988 -0.33(-11.50%)
Jul 30, 2014 2.916 3.044 2.827 2.827 9,845 -0.21(-6.82%)
Jul 29, 2014 3.015 3.153 2.926 3.034 35,113 +0.06(+1.99%)
Jul 28, 2014 3.054 3.044 2.857 2.975 14,655 -0.07(-2.27%)
Jul 25, 2014 3.025 3.153 3.005 3.044 37,782 +0.00(+0.00%)
Jul 24, 2014 3.153 3.202 3.034 3.044 69,830 +0.00(+0.00%)
Jul 23, 2014 3.172 3.231 3.025 3.044 214,145 -0.18(-5.65%)
Jul 22, 2014 3.034 3.251 3.015 3.226 49,971 +0.19(+6.33%)
Jul 21, 2014 3.192 3.192 3.025 3.034 15,441 -0.14(-4.35%)
Jul 18, 2014 3.123 3.251 3.123 3.172 8,643 +0.01(+0.31%)
Jul 17, 2014 3.251 3.251 3.153 3.162 37,477 +0.07(+2.23%)
Jul 16, 2014 3.064 3.281 3.064 3.093 8,371 -0.03(-0.95%)
Jul 15, 2014 3.153 3.241 3.123 3.123 6,532 +0.02(+0.64%)
Jul 14, 2014 3.110 3.278 3.054 3.103 24,174 -0.05(-1.56%)
Jul 11, 2014 3.153 3.297 3.103 3.153 4,112 +0.03(+0.95%)
Jul 10, 2014 3.232 3.317 3.093 3.123 2,158 -0.13(-3.94%)
Jul 09, 2014 3.241 3.281 3.044 3.251 14,357 -0.01(-0.30%)
Jul 08, 2014 3.242 3.340 3.242 3.261 39,879 -0.02(-0.60%)
Jul 07, 2014 3.340 3.340 3.251 3.281 16,369 -0.06(-1.77%)
Jul 03, 2014 3.340 3.340 3.340 3.340 1,522 +0.04(+1.19%)
Jul 02, 2014 3.369 3.448 3.251 3.300 7,487 -0.01(-0.30%)
Jul 01, 2014 3.251 3.320 3.202 3.310 22,714 +0.06(+1.82%)
Jun 30, 2014 3.212 3.320 3.212 3.251 14,422 -0.02(-0.60%)
Jun 27, 2014 3.557 3.566 3.113 3.271 284,234 -0.23(-6.48%)
Jun 26, 2014 3.497 3.694 3.468 3.497 23,518 -0.10(-2.74%)
Jun 25, 2014 3.665 3.823 3.488 3.596 23,679 -0.01(-0.27%)
Jun 24, 2014 3.586 3.872 3.586 3.606 22,366 +0.06(+1.67%)
Jun 23, 2014 3.852 3.852 3.547 3.547 21,545 -0.24(-6.25%)
Jun 20, 2014 3.941 3.960 3.675 3.783 10,522 -0.11(-2.78%)
Jun 19, 2014 3.625 4.029 3.625 3.891 20,720 +0.32(+8.91%)
Jun 18, 2014 3.704 3.931 3.547 3.573 30,783 +0.02(+0.47%)
Jun 17, 2014 3.704 3.901 3.507 3.557 31,505 -0.19(-5.00%)
Jun 16, 2014 3.830 3.832 3.744 3.744 23,247 +0.00(+0.00%)
Jun 13, 2014 3.921 3.921 3.744 3.744 17,669 -0.04(-1.04%)
Jun 12, 2014 3.813 3.872 3.744 3.783 15,493 -0.04(-1.03%)
Jun 11, 2014 3.694 3.990 3.694 3.823 9,852 +0.05(+1.31%)
Jun 10, 2014 3.832 3.872 3.744 3.773 5,827 -0.07(-1.79%)
Jun 06, 2014 3.951 3.995 3.832 3.842 10,429 -0.11(-2.74%)
Jun 05, 2014 3.842 4.039 3.842 3.951 14,519 +0.01(+0.25%)
Jun 04, 2014 3.941 3.990 3.862 3.941 36,463 -0.02(-0.62%)
Jun 03, 2014 4.003 4.079 3.941 3.965 16,564 -0.07(-1.83%)
Jun 02, 2014 4.032 4.106 4.029 4.039 5,291 -0.09(-2.15%)
May 30, 2014 4.089 4.128 3.991 4.128 16,955 -0.06(-1.41%)
May 29, 2014 3.991 4.187 3.991 4.187 3,005 +0.11(+2.66%)
May 27, 2014 4.187 4.079 4.079 4.079 37,962 -0.07(-1.66%)
May 23, 2014 4.157 4.148 4.148 4.148 149,921 -0.03(-0.71%)
May 22, 2014 4.177 4.187 4.118 4.177 11,434 +0.03(+0.69%)
May 21, 2014 4.149 4.149 4.149 4.149 304 -0.04(-0.92%)
May 20, 2014 4.138 4.226 4.138 4.187 15,759 +0.03(+0.71%)
May 19, 2014 4.138 4.187 4.138 4.157 8,990 -0.03(-0.71%)
May 16, 2014 4.217 4.266 4.139 4.187 5,505 +0.01(+0.24%)
May 15, 2014 4.187 4.199 4.090 4.177 5,559 -0.01(-0.24%)
May 14, 2014 4.187 4.187 4.089 4.187 16,419 -0.03(-0.70%)
May 13, 2014 4.177 4.217 4.149 4.217 4,105 +0.06(+1.40%)
May 12, 2014 4.167 4.187 4.158 4.158 1,928 -0.03(-0.68%)
May 09, 2014 4.187 4.187 4.169 4.187 4,486 +0.00(+0.00%)
May 08, 2014 4.236 4.364 4.177 4.187 11,045 -0.01(-0.23%)
May 07, 2014 4.345 4.345 4.138 4.197 21,075 -0.15(-3.40%)
May 06, 2014 4.236 4.473 4.236 4.345 3,654 +0.11(+2.56%)
May 05, 2014 4.187 4.305 4.187 4.236 24,278 +0.00(+0.00%)
May 02, 2014 4.207 4.334 4.197 4.236 48,320 -0.14(-3.15%)
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.