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 (%)
Dec 29, 2017 2.906 2.906 2.906 0 -0.05(-1.67%)
Dec 28, 2017 3.027 3.103 2.956 2.956 33,858 -0.10(-3.23%)
Dec 27, 2017 3.054 3.054 3.011 3.054 1,761 -0.05(-1.59%)
Dec 26, 2017 3.005 3.103 2.957 3.103 17,389 +0.00(+0.00%)
Dec 22, 2017 3.153 3.153 3.054 3.103 12,399 -0.05(-1.56%)
Dec 21, 2017 3.153 3.153 3.054 3.153 6,148 +0.00(+0.00%)
Dec 20, 2017 3.069 3.153 3.035 3.153 9,971 +0.04(+1.42%)
Dec 19, 2017 3.063 3.153 3.054 3.108 10,925 +0.05(+1.78%)
Dec 18, 2017 3.103 3.153 3.054 3.054 19,889 +0.00(+0.00%)
Dec 15, 2017 3.153 3.153 3.054 3.054 13,391 -0.05(-1.59%)
Dec 14, 2017 3.153 3.153 3.103 3.103 6,234 -0.05(-1.56%)
Dec 13, 2017 3.202 3.202 3.153 3.153 11,174 -0.05(-1.54%)
Dec 12, 2017 3.153 3.202 3.153 3.202 3,013 +0.00(+0.00%)
Dec 11, 2017 3.159 3.202 3.159 3.202 2,031 +0.05(+1.56%)
Dec 08, 2017 3.152 3.202 3.128 3.153 5,493 +0.00(+0.00%)
Dec 07, 2017 3.153 3.202 3.122 3.153 4,467 +0.00(+0.00%)
Dec 06, 2017 3.146 3.202 3.138 3.153 4,330 -0.05(-1.54%)
Dec 05, 2017 3.251 3.251 3.155 3.202 2,779 +0.03(+1.03%)
Dec 04, 2017 3.276 3.169 3.169 3,722 -0.11(-3.25%)
Dec 01, 2017 3.300 3.350 3.202 3.276 3,907 +0.02(+0.76%)
Nov 30, 2017 3.350 3.350 3.153 3.251 1,450 +0.00(+0.00%)
Nov 29, 2017 3.350 3.350 3.251 3.251 7,465 -0.10(-2.94%)
Nov 28, 2017 3.300 3.399 3.300 3.350 4,373 +0.05(+1.49%)
Nov 27, 2017 3.497 3.497 3.300 3.300 5,138 -0.20(-5.63%)
Nov 24, 2017 3.447 3.499 3.399 3.497 12,446 +0.10(+2.90%)
Nov 22, 2017 3.300 3.406 3.276 3.399 21,887 +0.15(+4.55%)
Nov 21, 2017 3.300 3.399 3.251 3.251 5,037 -0.05(-1.49%)
Nov 20, 2017 3.202 3.300 3.202 3.300 7,317 +0.05(+1.52%)
Nov 17, 2017 3.186 3.251 3.186 3.251 6,275 +0.05(+1.54%)
Nov 16, 2017 3.251 3.396 3.186 3.202 26,903 -0.05(-1.52%)
Nov 15, 2017 3.350 3.476 3.202 3.251 30,043 -0.05(-1.49%)
Nov 14, 2017 3.399 3.497 3.054 3.300 136,140 +0.50(+17.72%)
Nov 13, 2017 2.857 2.898 2.709 2.804 30,759 -0.10(-3.54%)
Nov 10, 2017 3.054 3.086 2.906 2.906 3,140 -0.15(-4.85%)
Nov 09, 2017 3.202 3.207 3.054 3.054 18,099 -0.17(-5.33%)
Nov 08, 2017 3.202 3.251 3.202 3.226 3,910 -0.02(-0.76%)
Nov 07, 2017 3.224 3.251 3.202 3.251 979 +0.00(+0.00%)
Nov 06, 2017 3.251 3.251 3.202 3.251 1,477 +0.00(+0.00%)
Nov 03, 2017 3.251 3.300 3.202 3.251 8,865 +0.00(+0.00%)
Nov 02, 2017 3.300 3.300 3.251 3.251 4,934 +0.00(+0.00%)
Nov 01, 2017 3.300 3.300 3.251 3.251 213 +0.00(+0.00%)
Oct 31, 2017 3.350 3.350 3.251 3.251 1,534 -0.10(-2.94%)
Oct 30, 2017 3.350 3.399 3.350 3.350 1,248 -0.05(-1.45%)
Oct 27, 2017 3.369 3.399 3.350 3.399 1,287 +0.00(+0.00%)
Oct 26, 2017 3.399 3.399 3.372 3.399 2,965 +0.00(+0.00%)
Oct 25, 2017 3.399 3.399 3.399 3.399 1,313 +0.00(+0.00%)
Oct 24, 2017 3.350 3.399 3.300 3.399 4,489 +0.10(+2.99%)
Oct 23, 2017 3.399 3.399 3.300 3.300 11,297 -0.05(-1.47%)
Oct 20, 2017 3.399 3.399 3.350 3.350 2,139 -0.05(-1.45%)
Oct 19, 2017 3.350 3.399 3.276 3.399 2,937 +0.10(+2.99%)
Oct 18, 2017 3.202 3.300 3.202 3.300 1,617 +0.10(+3.08%)
Oct 17, 2017 3.350 3.350 3.153 3.202 58,747 -0.10(-2.99%)
Oct 16, 2017 3.350 3.399 3.300 3.300 5,027 -0.05(-1.47%)
Oct 13, 2017 3.350 3.350 3.300 3.350 1,197 +0.05(+1.49%)
Oct 12, 2017 3.300 3.399 3.300 3.300 13,259 -0.07(-2.19%)
Oct 11, 2017 3.350 3.399 3.300 3.374 4,446 +0.07(+2.24%)
Oct 10, 2017 3.350 3.350 3.300 3.300 2,363 +0.00(+0.00%)
Oct 09, 2017 3.350 3.350 3.300 3.300 5,287 -0.10(-2.89%)
Oct 06, 2017 3.399 3.448 3.202 3.399 5,257 -0.01(-0.15%)
Oct 05, 2017 3.448 3.448 3.350 3.404 8,860 -0.04(-1.29%)
Oct 04, 2017 3.153 3.448 3.153 3.448 40,408 +0.30(+9.38%)
Oct 03, 2017 3.103 3.202 3.103 3.153 14,350 +0.05(+1.59%)
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.