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 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%)
Sep 01, 2011 7.178 7.178 7.178 7.178 304 -0.01(-0.19%)
Aug 31, 2011 6.808 7.330 6.808 7.192 4,247 +0.21(+2.96%)
Aug 30, 2011 6.749 6.985 6.749 6.985 3,968 +0.25(+3.65%)
Aug 29, 2011 6.837 6.837 6.739 6.739 966 +0.04(+0.59%)
Aug 26, 2011 6.591 6.699 6.591 6.699 12,586 +0.16(+2.41%)
Aug 25, 2011 6.699 6.699 6.502 6.542 609 -0.16(-2.35%)
Aug 24, 2011 6.699 6.699 6.483 6.699 8,120 +0.00(+0.00%)
Aug 23, 2011 6.689 6.847 6.611 6.699 10,962 +0.30(+4.62%)
Aug 22, 2011 6.335 6.433 6.335 6.404 1,329 -0.05(-0.76%)
Aug 19, 2011 6.650 6.650 6.207 6.453 5,425 +0.10(+1.55%)
Aug 18, 2011 6.384 6.393 6.207 6.354 3,069 -0.09(-1.38%)
Aug 17, 2011 6.207 6.492 6.207 6.443 19,246 +0.10(+1.55%)
Aug 16, 2011 6.502 6.502 6.088 6.345 59,049 +0.20(+3.21%)
Aug 15, 2011 8.088 8.118 5.675 6.148 132,000 -1.64(-21.01%)
Aug 12, 2011 7.872 7.891 7.635 7.783 1,267 -0.32(-3.89%)
Aug 11, 2011 7.891 8.108 7.497 8.098 1,168 +0.37(+4.85%)
Aug 10, 2011 7.694 7.734 7.231 7.724 2,943 +0.24(+3.16%)
Aug 09, 2011 7.891 7.921 7.389 7.487 1,421 -0.39(-5.00%)
Aug 08, 2011 7.931 8.226 7.881 7.881 1,707 -0.23(-2.79%)
Aug 05, 2011 7.881 9.448 7.881 8.108 2,842 -0.08(-0.96%)
Aug 04, 2011 9.822 9.960 6.926 8.187 20,776 -1.76(-17.72%)
Aug 03, 2011 9.960 9.960 9.950 9.950 1,015 -0.43(-4.18%)
Aug 01, 2011 10.48 10.38 10.38 10.38 203 +0.43(+4.36%)
Jul 29, 2011 9.970 9.970 9.950 9.950 203 -0.13(-1.27%)
Jul 26, 2011 10.08 10.08 10.08 10.08 507 -0.10(-0.97%)
Jul 25, 2011 10.13 10.18 10.10 10.18 2,740 +0.03(+0.29%)
Jul 22, 2011 10.25 10.35 10.15 10.15 5,829 +0.00(+0.00%)
Jul 21, 2011 10.29 10.33 10.15 10.15 720 -0.20(-1.90%)
Jul 20, 2011 10.60 10.61 10.34 10.34 1,319 -0.05(-0.47%)
Jul 19, 2011 10.41 10.70 10.39 10.39 507 +0.05(+0.48%)
Jul 18, 2011 10.64 10.69 10.34 10.34 609 +0.08(+0.77%)
Jul 15, 2011 10.40 10.53 10.15 10.27 6,090 -0.23(-2.16%)
Jul 14, 2011 10.52 10.53 10.38 10.49 1,238 +0.16(+1.52%)
Jul 13, 2011 10.29 10.34 10.15 10.33 1,593 +0.08(+0.77%)
Jul 12, 2011 10.44 10.46 10.22 10.26 710 -0.21(-1.98%)
Jul 11, 2011 10.60 10.60 10.45 10.46 710 -0.14(-1.30%)
Jul 08, 2011 10.84 10.84 10.57 10.60 2,791 -0.24(-2.18%)
Jul 07, 2011 11.06 11.07 10.84 10.84 1,015 -0.02(-0.18%)
Jul 06, 2011 10.86 10.86 10.86 10.86 203 -0.01(-0.09%)
Jul 05, 2011 10.98 10.98 10.87 10.87 406 -0.26(-2.30%)
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.