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 (%)
Sep 29, 2017 2.921 3.004 2.906 3.004 7,647 +0.20(+6.98%)
Sep 28, 2017 2.759 2.857 2.759 2.808 74,952 +0.05(+1.79%)
Sep 27, 2017 2.808 2.906 2.759 2.759 35,483 -0.10(-3.45%)
Sep 26, 2017 2.857 2.858 2.857 2.857 4,748 +0.00(+0.00%)
Sep 25, 2017 2.956 2.956 2.808 2.857 2,144 -0.10(-3.33%)
Sep 22, 2017 2.956 2.956 2.956 2.956 410 +0.05(+1.69%)
Sep 21, 2017 2.906 2.906 2.887 2.906 1,641 +0.05(+1.69%)
Sep 20, 2017 2.990 3.005 2.850 2.858 17,271 -0.10(-3.30%)
Sep 19, 2017 3.005 3.005 2.956 2.956 1,988 +0.00(+0.00%)
Sep 18, 2017 3.054 3.054 2.956 2.956 3,621 -0.10(-3.23%)
Sep 15, 2017 3.005 3.054 2.963 3.054 3,563 +0.05(+1.64%)
Sep 14, 2017 3.054 3.054 3.005 3.005 4,368 -0.10(-3.17%)
Sep 13, 2017 3.054 3.103 3.005 3.103 8,714 +0.00(+0.00%)
Sep 12, 2017 3.054 3.103 3.054 3.103 3,359 +0.05(+1.61%)
Sep 11, 2017 3.054 3.103 3.054 3.054 5,965 +0.00(+0.00%)
Sep 08, 2017 3.103 3.103 3.054 3.054 961 +0.00(+0.00%)
Sep 07, 2017 3.054 3.103 3.025 3.054 14,867 -0.05(-1.59%)
Sep 06, 2017 3.054 3.103 3.054 3.103 2,250 +0.00(+0.00%)
Sep 05, 2017 3.103 3.103 3.054 3.103 5,915 +0.00(+0.00%)
Sep 01, 2017 3.103 3.103 3.005 3.103 10,788 +0.05(+1.61%)
Aug 31, 2017 3.103 3.103 2.956 3.054 22,939 -0.05(-1.59%)
Aug 30, 2017 3.054 3.103 3.054 3.103 13,897 +0.05(+1.61%)
Aug 29, 2017 2.857 3.103 2.857 3.054 14,712 +0.20(+6.90%)
Aug 28, 2017 3.005 3.005 2.857 2.857 12,402 -0.15(-4.92%)
Aug 25, 2017 2.852 3.005 2.852 3.005 24,151 +0.20(+7.02%)
Aug 24, 2017 2.709 2.857 2.709 2.808 20,995 +0.10(+3.64%)
Aug 23, 2017 2.709 2.759 2.660 2.709 65,933 +0.00(+0.00%)
Aug 22, 2017 2.759 2.759 2.709 2.709 8,562 +0.05(+1.85%)
Aug 21, 2017 2.709 2.759 2.660 2.660 7,169 -0.15(-5.26%)
Aug 18, 2017 2.759 2.808 2.709 2.808 14,736 +0.00(+0.00%)
Aug 17, 2017 2.660 2.857 2.660 2.808 48,223 +0.20(+7.55%)
Aug 16, 2017 2.709 2.857 2.611 2.611 44,244 -0.10(-3.64%)
Aug 15, 2017 2.808 2.808 2.709 2.709 6,327 -0.15(-5.17%)
Aug 14, 2017 2.851 2.857 2.760 2.857 10,056 +0.05(+1.75%)
Aug 11, 2017 2.906 3.005 2.611 2.808 62,370 -0.10(-3.39%)
Aug 10, 2017 3.054 3.103 2.906 2.906 15,021 -0.15(-4.84%)
Aug 09, 2017 3.054 3.153 3.054 3.054 3,828 -0.05(-1.59%)
Aug 08, 2017 3.103 3.155 3.103 3.103 8,440 +0.00(+0.00%)
Aug 07, 2017 3.251 3.350 3.054 3.103 3,521 -0.20(-5.97%)
Aug 04, 2017 3.276 3.350 3.251 3.300 6,083 +0.05(+1.52%)
Aug 03, 2017 3.399 3.448 3.251 3.251 7,224 -0.10(-2.94%)
Aug 02, 2017 3.448 3.448 3.344 3.350 3,930 -0.10(-2.86%)
Aug 01, 2017 3.497 3.547 3.448 3.448 5,433 -0.10(-2.78%)
Jul 31, 2017 3.596 3.596 3.497 3.547 2,489 +0.05(+1.41%)
Jul 28, 2017 3.645 3.645 3.497 3.497 11,963 -0.10(-2.74%)
Jul 27, 2017 3.596 3.645 3.596 3.596 4,201 -0.10(-2.66%)
Jul 26, 2017 3.694 3.744 3.597 3.694 10,589 +0.00(+0.00%)
Jul 25, 2017 3.694 3.744 3.694 3.694 4,290 +0.00(+0.00%)
Jul 24, 2017 3.766 3.793 3.694 3.694 19,179 -0.10(-2.60%)
Jul 21, 2017 3.750 3.793 3.744 3.793 4,534 +0.01(+0.32%)
Jul 20, 2017 3.749 3.793 3.744 3.781 5,621 +0.04(+0.99%)
Jul 19, 2017 3.744 3.793 3.744 3.744 7,926 -0.05(-1.30%)
Jul 18, 2017 3.744 3.793 3.744 3.793 17,297 +0.00(+0.00%)
Jul 17, 2017 3.694 3.793 3.694 3.793 1,081 +0.10(+2.67%)
Jul 14, 2017 3.694 3.772 3.694 3.694 6,966 -0.05(-1.32%)
Jul 13, 2017 3.744 3.793 3.694 3.744 6,255 +0.10(+2.70%)
Jul 12, 2017 3.689 3.744 3.645 3.645 12,714 +0.05(+1.37%)
Jul 11, 2017 3.497 3.697 3.497 3.596 27,574 +0.15(+4.28%)
Jul 10, 2017 3.399 3.455 3.399 3.448 5,117 +0.03(+0.76%)
Jul 07, 2017 3.423 3.448 3.422 3.422 592 -0.03(-0.75%)
Jul 06, 2017 3.399 3.448 3.399 3.448 18,685 -0.05(-1.41%)
Jul 05, 2017 3.497 3.497 3.414 3.497 2,264 +0.00(+0.00%)
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.