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 (%)
Jul 31, 2012 5.005 5.005 5.005 5.005 304 +0.00(+0.00%)
Jul 30, 2012 5.084 5.084 5.005 5.005 2,271 -0.03(-0.59%)
Jul 27, 2012 4.995 5.044 4.985 5.034 2,775 +0.04(+0.79%)
Jul 26, 2012 4.808 4.995 4.808 4.995 765 +0.17(+3.47%)
Jul 25, 2012 4.847 4.877 4.827 4.827 2,557 -0.03(-0.61%)
Jul 24, 2012 4.827 4.936 4.808 4.857 7,917 +0.01(+0.31%)
Jul 23, 2012 4.867 4.867 4.758 4.842 6,760 -0.01(-0.31%)
Jul 20, 2012 5.133 5.133 4.827 4.857 2,131 -0.25(-4.83%)
Jul 19, 2012 5.172 5.221 4.758 5.103 4,811 -0.13(-2.45%)
Jul 18, 2012 5.133 5.231 5.133 5.231 649 +0.06(+1.14%)
Jul 17, 2012 5.133 5.281 5.123 5.172 4,405 -0.23(-4.20%)
Jul 16, 2012 5.399 5.399 5.399 5.399 1,522 +0.04(+0.74%)
Jul 13, 2012 5.221 5.359 5.216 5.359 3,045 +0.08(+1.49%)
Jul 12, 2012 5.034 5.281 4.916 5.281 4,872 +0.24(+4.69%)
Jul 11, 2012 5.005 5.044 5.005 5.044 1,827 +0.02(+0.39%)
Jul 10, 2012 5.015 5.024 4.896 5.024 2,030 +0.10(+2.00%)
Jul 09, 2012 4.926 4.926 4.926 4.926 304 -0.09(-1.77%)
Jul 06, 2012 4.936 5.015 4.936 5.015 914 +0.00(+0.00%)
Jul 05, 2012 5.005 5.015 5.005 5.015 813 -0.01(-0.19%)
Jul 03, 2012 4.749 5.024 4.749 5.024 609 +0.00(+0.02%)
Jul 02, 2012 4.699 5.399 4.699 5.023 6,090 -0.00(-0.02%)
Jun 29, 2012 4.877 5.034 4.877 5.024 4,891 +0.03(+0.59%)
Jun 28, 2012 4.965 4.995 4.680 4.995 5,887 +0.10(+2.01%)
Jun 27, 2012 4.926 4.926 4.778 4.896 9,212 +0.00(+0.00%)
Jun 26, 2012 5.024 5.024 4.768 4.896 7,584 -0.11(-2.17%)
Jun 25, 2012 4.995 5.221 4.965 5.005 6,678 -0.07(-1.36%)
Jun 22, 2012 4.946 5.172 4.906 5.074 6,273 +0.11(+2.18%)
Jun 21, 2012 4.965 4.965 4.965 4.965 812 -0.06(-1.18%)
Jun 20, 2012 5.172 5.172 5.024 5.024 1,066 -0.15(-2.86%)
Jun 19, 2012 5.221 5.310 5.024 5.172 4,814 -0.15(-2.78%)
Jun 15, 2012 5.034 5.320 5.320 5.320 1,522 +0.25(+4.85%)
Jun 14, 2012 5.103 5.103 5.074 5.074 710 +0.07(+1.38%)
Jun 13, 2012 5.064 5.182 4.995 5.005 2,796 +0.04(+0.79%)
Jun 12, 2012 5.202 5.547 4.936 4.965 7,817 -0.25(-4.73%)
Jun 11, 2012 5.212 5.212 5.212 5.212 203 +0.00(+0.00%)
Jun 08, 2012 5.202 5.221 5.202 5.212 1,218 -0.02(-0.38%)
Jun 07, 2012 5.231 5.241 5.222 5.231 710 +0.01(+0.19%)
Jun 06, 2012 5.034 5.300 4.857 5.221 5,847 +0.13(+2.51%)
Jun 05, 2012 4.965 5.093 4.965 5.093 2,508 +0.05(+0.98%)
Jun 04, 2012 4.946 5.093 4.699 5.044 3,678 +0.00(+0.00%)
Jun 01, 2012 5.123 5.123 4.571 5.044 9,892 -0.03(-0.58%)
May 31, 2012 5.074 5.084 5.074 5.074 1,825 +0.00(+0.00%)
May 30, 2012 5.084 5.113 5.024 5.074 3,329 -0.02(-0.39%)
May 29, 2012 5.310 5.310 5.034 5.093 6,982 -0.14(-2.64%)
May 25, 2012 5.547 5.822 5.231 5.231 3,559 -0.29(-5.18%)
May 24, 2012 5.399 5.813 5.399 5.517 6,064 +0.23(+4.28%)
May 23, 2012 5.507 5.507 5.290 5.290 4,179 -0.24(-4.28%)
May 22, 2012 5.665 5.729 5.517 5.527 4,490 -0.18(-3.11%)
May 21, 2012 6.542 6.542 5.497 5.704 10,121 -0.33(-5.55%)
May 18, 2012 5.763 6.069 5.468 6.039 2,395 +0.01(+0.16%)
May 17, 2012 5.468 6.029 5.468 6.029 304 +0.01(+0.16%)
May 16, 2012 5.832 6.019 5.832 6.019 456 +0.12(+2.00%)
May 15, 2012 5.901 5.901 5.901 5.901 271 -0.15(-2.54%)
May 14, 2012 6.055 6.055 6.055 6.055 203 +0.29(+5.06%)
May 11, 2012 5.915 5.915 5.586 5.763 9,099 -0.45(-7.29%)
May 10, 2012 6.217 6.217 6.217 6.217 101 +0.07(+1.12%)
May 09, 2012 6.295 6.295 5.911 6.148 2,994 -0.22(-3.41%)
May 08, 2012 6.423 6.423 6.364 6.364 355 -0.04(-0.62%)
May 07, 2012 6.414 6.414 6.404 6.404 324 -0.01(-0.15%)
May 04, 2012 6.778 6.778 6.404 6.414 2,484 -0.48(-7.00%)
May 03, 2012 6.867 7.586 6.571 6.896 1,116 +0.23(+3.40%)
May 02, 2012 6.896 6.916 6.601 6.670 6,694 +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.