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 (%)
Apr 30, 2012 6.916 7.172 6.847 6.936 1,529 -0.12(-1.68%)
Apr 27, 2012 6.561 7.054 6.551 7.054 5,275 +0.47(+7.19%)
Apr 26, 2012 6.906 7.005 6.551 6.581 10,371 -0.03(-0.45%)
Apr 25, 2012 7.103 7.103 6.611 6.611 1,116 -0.48(-6.81%)
Apr 24, 2012 7.340 7.438 7.054 7.093 8,181 -0.26(-3.49%)
Apr 23, 2012 7.349 7.349 7.349 7.349 101 +0.01(+0.13%)
Apr 20, 2012 7.290 7.340 7.290 7.340 1,912 +0.04(+0.54%)
Apr 19, 2012 7.192 7.340 7.182 7.300 2,473 +0.05(+0.68%)
Apr 18, 2012 7.389 7.448 7.192 7.251 2,943 -0.42(-5.52%)
Apr 17, 2012 6.985 7.684 6.985 7.675 5,075 +0.69(+9.95%)
Apr 16, 2012 6.896 6.980 6.896 6.980 548 +0.08(+1.21%)
Apr 13, 2012 6.985 7.182 6.896 6.896 1,624 -0.22(-3.05%)
Apr 12, 2012 7.202 7.202 6.650 7.113 7,730 -0.47(-6.23%)
Apr 11, 2012 7.093 7.586 6.837 7.586 3,348 +0.57(+8.15%)
Apr 10, 2012 6.654 7.015 6.654 7.015 2,030 +0.34(+5.17%)
Apr 09, 2012 6.699 7.087 6.670 6.670 2,894 +0.07(+1.04%)
Apr 04, 2012 6.601 6.601 6.601 6.601 2,436 -0.06(-0.89%)
Apr 03, 2012 6.788 6.788 6.515 6.660 1,953 +0.16(+2.42%)
Apr 02, 2012 6.551 6.808 6.502 6.502 8,890 -0.15(-2.22%)
Mar 30, 2012 6.551 6.650 6.551 6.650 304 +0.15(+2.27%)
Mar 29, 2012 6.551 6.619 6.433 6.502 3,047 -0.01(-0.15%)
Mar 28, 2012 6.512 6.512 6.512 6.512 1,725 -0.25(-3.64%)
Mar 27, 2012 6.601 6.758 6.601 6.758 913 +0.24(+3.63%)
Mar 26, 2012 6.443 6.522 6.443 6.522 304 -0.16(-2.36%)
Mar 23, 2012 6.542 7.044 6.542 6.680 355 +0.20(+3.04%)
Mar 22, 2012 6.640 6.640 6.463 6.483 979 -0.20(-2.95%)
Mar 21, 2012 6.581 6.680 6.581 6.680 609 +0.07(+1.04%)
Mar 19, 2012 6.699 6.611 6.611 6.611 4,770 +0.06(+0.90%)
Mar 14, 2012 6.463 6.551 6.551 6.551 1,218 -0.17(-2.49%)
Mar 12, 2012 6.689 6.719 6.719 6.719 3,958 +0.05(+0.74%)
Mar 09, 2012 6.689 6.689 6.611 6.670 426 +0.14(+2.11%)
Mar 08, 2012 6.512 6.640 6.512 6.532 8,450 +0.01(+0.15%)
Mar 07, 2012 6.561 6.780 6.414 6.522 3,885 -0.01(-0.15%)
Mar 06, 2012 6.601 6.808 6.305 6.532 13,038 -0.18(-2.64%)
Mar 05, 2012 6.177 6.964 6.177 6.709 8,162 +0.49(+7.92%)
Mar 02, 2012 6.650 6.758 6.207 6.217 6,283 -0.64(-9.34%)
Mar 01, 2012 6.256 6.906 5.931 6.857 16,217 +0.68(+11.00%)
Feb 29, 2012 7.152 7.152 6.177 6.177 4,884 -0.57(-8.47%)
Feb 28, 2012 6.285 6.867 6.285 6.749 2,821 +0.34(+5.38%)
Feb 27, 2012 6.542 6.542 6.404 6.404 2,588 -0.05(-0.76%)
Feb 24, 2012 6.473 6.473 6.453 6.453 999 -0.28(-4.10%)
Feb 23, 2012 6.955 6.955 6.601 6.729 1,218 -0.22(-3.12%)
Feb 21, 2012 6.946 6.946 6.946 6.946 0 -0.10(-1.40%)
Feb 17, 2012 6.867 7.044 6.837 7.044 1,421 +0.09(+1.27%)
Feb 16, 2012 7.015 7.152 6.955 6.955 5,349 +0.15(+2.17%)
Feb 15, 2012 6.936 6.936 6.719 6.808 1,218 -0.12(-1.71%)
Feb 14, 2012 6.654 6.955 6.650 6.926 3,381 +0.41(+6.35%)
Feb 13, 2012 6.404 6.512 6.404 6.512 1,928 +0.12(+1.91%)
Feb 10, 2012 6.148 6.390 6.148 6.390 406 +0.22(+3.61%)
Feb 07, 2012 6.157 6.167 6.167 6.167 1,015 +0.11(+1.79%)
Feb 06, 2012 6.098 6.138 6.010 6.059 4,099 +0.08(+1.32%)
Feb 03, 2012 6.571 6.591 5.980 5.980 969 -0.55(-8.45%)
Feb 02, 2012 6.177 6.551 6.177 6.532 3,248 +0.26(+4.08%)
Feb 01, 2012 6.226 6.276 6.226 6.276 356 +0.03(+0.47%)
Jan 31, 2012 6.128 6.325 6.118 6.246 1,827 -0.07(-1.09%)
Jan 30, 2012 6.217 6.443 6.138 6.315 2,436 -0.28(-4.19%)
Jan 26, 2012 6.591 6.591 6.591 6.591 0 +0.31(+4.86%)
Jan 25, 2012 6.364 6.364 6.157 6.285 2,334 -0.22(-3.33%)
Jan 24, 2012 6.305 6.502 6.305 6.502 1,641 +0.08(+1.23%)
Jan 23, 2012 6.197 6.423 6.177 6.423 2,943 -0.11(-1.66%)
Jan 20, 2012 6.483 6.532 6.483 6.532 203 +0.05(+0.76%)
Jan 19, 2012 6.788 6.995 6.374 6.483 5,978 -0.28(-4.19%)
Jan 18, 2012 6.749 6.768 6.749 6.766 510 -0.24(-3.40%)
Jan 17, 2012 6.975 7.005 6.975 7.005 507 +0.26(+3.80%)
Jan 13, 2012 6.749 6.749 6.749 6.749 101 -0.19(-2.70%)
Jan 12, 2012 7.015 7.015 6.936 6.936 228 +0.23(+3.38%)
Jan 11, 2012 6.857 6.857 6.709 6.709 710 +0.08(+1.19%)
Jan 10, 2012 6.995 6.995 6.502 6.630 830 -0.17(-2.52%)
Jan 09, 2012 6.802 6.802 6.802 6.802 147 -0.07(-0.95%)
Jan 06, 2012 6.896 6.896 6.867 6.867 461 -0.02(-0.29%)
Jan 05, 2012 6.423 6.896 6.423 6.886 2,588 +0.63(+10.08%)
Jan 04, 2012 6.325 6.995 6.019 6.256 5,577 -0.16(-2.53%)
Dec 30, 2011 5.566 6.522 5.419 6.418 42,587 +0.88(+15.93%)
Dec 29, 2011 5.369 5.615 5.369 5.537 1,989 +0.02(+0.36%)
Dec 28, 2011 5.497 5.527 5.497 5.517 4,669 +0.03(+0.54%)
Dec 27, 2011 5.497 5.655 5.133 5.487 2,019 -0.08(-1.42%)
Dec 23, 2011 5.517 5.566 5.478 5.566 8,414 -0.39(-6.61%)
Dec 21, 2011 6.010 6.088 5.803 5.960 4,265 +0.16(+2.72%)
Dec 20, 2011 6.197 6.197 5.803 5.803 203 -0.35(-5.76%)
Dec 19, 2011 5.852 6.157 5.783 6.157 8,423 +0.20(+3.31%)
Dec 16, 2011 5.960 6.148 5.763 5.960 7,206 -0.10(-1.67%)
Dec 15, 2011 6.061 6.061 6.061 6.061 507 -0.07(-1.08%)
Dec 14, 2011 5.960 6.128 5.901 6.128 4,212 +0.16(+2.64%)
Dec 13, 2011 5.960 5.970 5.960 5.970 1,218 -0.01(-0.16%)
Dec 12, 2011 5.960 5.990 5.960 5.980 4,263 +0.04(+0.66%)
Dec 09, 2011 5.970 6.039 5.911 5.941 4,009 -0.02(-0.33%)
Dec 08, 2011 5.980 6.059 5.901 5.960 8,988 +0.00(+0.00%)
Dec 07, 2011 5.813 5.960 5.763 5.960 11,266 -0.10(-1.63%)
Dec 06, 2011 6.010 6.102 6.010 6.059 9,117 -0.10(-1.60%)
Dec 05, 2011 6.010 6.157 6.010 6.157 710 +0.07(+1.13%)
Dec 02, 2011 6.157 6.157 5.970 6.088 2,722 +0.11(+1.81%)
Dec 01, 2011 6.148 6.157 5.960 5.980 11,096 -0.04(-0.65%)
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%)
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%)
Jul 01, 2011 11.12 11.12 11.12 11.12 101 -0.01(-0.09%)
Jun 30, 2011 11.11 11.13 10.84 11.13 1,218 +0.10(+0.89%)
Jun 29, 2011 11.08 11.34 11.03 11.03 3,649 -0.32(-2.78%)
Jun 28, 2011 10.92 11.72 10.92 11.35 3,095 +0.50(+4.63%)
Jun 27, 2011 10.70 10.88 10.70 10.85 4,037 +0.18(+1.66%)
Jun 24, 2011 10.59 11.24 10.49 10.67 1,467 +0.08(+0.74%)
Jun 23, 2011 10.65 10.65 10.41 10.59 7,588 -0.05(-0.46%)
Jun 22, 2011 10.79 10.83 10.42 10.64 3,658 +0.10(+0.93%)
Jun 21, 2011 10.30 10.69 10.30 10.54 1,533 -0.13(-1.25%)
Jun 20, 2011 10.67 11.10 10.37 10.67 1,621 -0.24(-2.21%)
Jun 17, 2011 10.59 10.92 10.46 10.92 5,294 +0.22(+2.07%)
Jun 16, 2011 10.69 10.69 10.69 10.69 101 -0.05(-0.50%)
Jun 15, 2011 10.78 10.91 10.54 10.75 3,045 -0.07(-0.64%)
Jun 14, 2011 10.62 10.96 10.62 10.82 3,146 +0.19(+1.76%)
Jun 13, 2011 11.14 11.25 10.63 10.63 2,343 -0.53(-4.77%)
Jun 10, 2011 11.08 11.20 11.08 11.16 1,958 +0.05(+0.44%)
Jun 09, 2011 10.91 11.13 10.91 11.11 6,597 +0.00(+0.00%)
Jun 08, 2011 11.10 11.11 10.62 11.11 1,615 -0.07(-0.62%)
Jun 07, 2011 11.25 11.44 10.94 11.18 8,110 +1.05(+10.41%)
Jun 06, 2011 10.12 10.32 10.12 10.13 747 -0.19(-1.81%)
Jun 03, 2011 10.46 10.49 10.20 10.31 9,698 +0.32(+3.15%)
May 24, 2011 10.10 10.28 10.000 10.000 13,966 -0.24(-2.31%)
May 23, 2011 10.09 10.24 10.000 10.24 3,315 +0.16(+1.56%)
May 20, 2011 10.17 10.20 10.08 10.08 4,752 +0.05(+0.49%)
May 19, 2011 10.000 10.10 9.911 10.03 7,308 -0.07(-0.68%)
May 18, 2011 9.970 10.11 9.842 10.10 26,827 +0.23(+2.29%)
May 17, 2011 11.05 11.05 9.705 9.872 68,418 -1.21(-10.93%)
May 16, 2011 10.98 11.22 10.97 11.08 9,368 +0.01(+0.09%)
May 13, 2011 11.33 11.33 10.96 11.07 6,191 -0.21(-1.83%)
May 12, 2011 11.62 11.80 10.95 11.28 7,969 -0.30(-2.55%)
May 11, 2011 11.58 11.58 11.58 11.58 507 -0.10(-0.84%)
May 10, 2011 11.42 11.82 11.42 11.67 1,758 -0.15(-1.25%)
May 06, 2011 11.87 11.82 11.82 11.82 4,872 +0.00(+0.00%)
May 05, 2011 11.82 11.87 11.68 11.82 12,383 +0.03(+0.25%)
May 04, 2011 11.82 11.87 11.67 11.79 11,441 -0.10(-0.83%)
May 03, 2011 11.63 11.89 11.63 11.89 6,618 +0.17(+1.43%)
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.