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 (%)
Nov 30, 2011 6.148 6.148 5.774 6.019 4,567 +0.04(+0.66%)
Nov 29, 2011 6.000 6.049 5.813 5.980 5,785 -0.13(-2.10%)
Nov 28, 2011 5.665 6.108 5.566 6.108 15,814 +0.44(+7.83%)
Nov 25, 2011 6.010 6.010 5.665 5.665 5,988 -0.25(-4.17%)
Nov 23, 2011 5.921 6.000 5.773 5.911 4,090 +0.00(+0.00%)
Nov 22, 2011 5.596 6.069 5.566 5.911 5,978 +0.30(+5.26%)
Nov 21, 2011 5.655 5.675 5.172 5.616 21,150 -0.01(-0.18%)
Nov 18, 2011 5.202 5.635 5.202 5.625 2,309 +0.50(+9.81%)
Nov 17, 2011 5.419 5.606 5.123 5.123 6,902 -0.30(-5.45%)
Nov 16, 2011 5.221 5.419 5.192 5.419 3,857 -0.16(-2.83%)
Nov 15, 2011 5.359 5.665 5.359 5.576 583 +0.31(+5.79%)
Nov 14, 2011 5.281 5.369 4.985 5.271 3,263 +0.00(+0.00%)
Nov 11, 2011 5.340 5.635 5.271 5.271 6,482 +0.00(+0.00%)
Nov 10, 2011 5.350 5.369 5.044 5.271 1,796 +0.05(+1.04%)
Nov 09, 2011 5.172 5.359 5.024 5.217 13,020 -0.14(-2.67%)
Nov 08, 2011 5.048 5.369 5.044 5.359 7,003 +0.32(+6.25%)
Nov 07, 2011 5.133 5.290 4.926 5.044 15,741 +0.21(+4.28%)
Nov 04, 2011 6.128 6.128 4.837 4.837 38,077 -1.30(-21.19%)
Nov 03, 2011 6.354 6.354 6.029 6.138 10,116 +0.01(+0.16%)
Nov 02, 2011 6.079 6.197 6.049 6.128 2,011 +0.02(+0.32%)
Nov 01, 2011 6.069 6.226 6.010 6.108 10,860 -0.77(-11.17%)
Oct 31, 2011 7.024 7.024 6.581 6.877 1,675 +0.02(+0.29%)
Oct 28, 2011 6.660 7.054 6.256 6.857 11,601 +0.40(+6.26%)
Oct 27, 2011 6.522 6.532 6.010 6.453 7,557 +0.00(+0.00%)
Oct 26, 2011 6.423 6.551 6.404 6.453 2,630 -0.10(-1.50%)
Oct 25, 2011 6.551 6.569 6.551 6.551 913 +0.00(+0.00%)
Oct 24, 2011 6.463 6.551 6.453 6.551 2,030 -0.14(-2.06%)
Oct 21, 2011 6.778 6.778 6.689 6.689 507 +0.29(+4.46%)
Oct 20, 2011 6.443 6.522 6.384 6.404 4,567 -0.20(-2.99%)
Oct 18, 2011 6.758 6.601 6.601 6.601 4,060 -0.16(-2.33%)
Oct 14, 2011 6.118 6.758 6.758 6.758 2,030 -0.05(-0.72%)
Oct 11, 2011 6.660 6.808 6.808 6.808 2,334 +0.65(+10.56%)
Oct 10, 2011 6.157 6.157 6.157 6.157 101 -0.13(-2.04%)
Oct 07, 2011 6.364 6.374 6.256 6.285 4,567 -0.04(-0.62%)
Oct 06, 2011 6.305 6.749 6.280 6.325 10,388 -0.08(-1.23%)
Oct 05, 2011 6.295 6.404 6.295 6.404 363 +0.00(+0.00%)
Oct 03, 2011 6.404 6.404 6.404 6.404 0 +0.00(+0.00%)
Sep 30, 2011 6.354 6.886 6.157 6.404 9,340 +0.05(+0.78%)
Sep 29, 2011 6.428 7.152 6.207 6.354 2,755 +0.05(+0.78%)
Sep 28, 2011 6.455 6.886 6.108 6.305 29,571 +0.03(+0.47%)
Sep 27, 2011 6.995 7.478 6.207 6.276 8,493 +0.16(+2.58%)
Sep 26, 2011 6.483 6.483 6.118 6.118 482 -0.36(-5.62%)
Sep 23, 2011 6.483 6.483 6.483 6.483 304 +0.00(+0.00%)
Sep 22, 2011 6.483 6.483 6.483 6.483 1,116 -0.02(-0.30%)
Sep 21, 2011 6.522 6.522 6.483 6.502 406 +0.02(+0.30%)
Sep 20, 2011 6.542 6.871 6.483 6.483 1,116 -0.02(-0.30%)
Sep 19, 2011 6.502 6.571 6.502 6.502 984 -0.15(-2.22%)
Sep 16, 2011 6.601 6.699 6.601 6.650 2,343 +0.05(+0.75%)
Sep 15, 2011 6.483 6.729 6.483 6.601 3,329 -0.14(-2.05%)
Sep 14, 2011 7.054 7.054 6.601 6.739 1,388 +0.11(+1.71%)
Sep 13, 2011 6.936 7.192 6.625 6.625 4,913 -0.31(-4.47%)
Sep 12, 2011 7.133 7.133 6.926 6.936 1,875 -0.24(-3.30%)
Sep 09, 2011 6.896 7.458 6.896 7.172 1,522 +0.21(+2.97%)
Sep 08, 2011 6.955 6.970 6.955 6.965 507 -0.34(-4.72%)
Sep 07, 2011 7.152 7.399 7.143 7.310 3,758 +0.14(+1.92%)
Sep 06, 2011 7.143 7.172 7.143 7.172 1,218 +0.03(+0.41%)
Sep 02, 2011 7.231 7.231 7.143 7.143 1,116 -0.04(-0.49%)
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.