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 (%)
Oct 30, 2015 3.793 3.793 3.737 3.737 3,478 +0.01(+0.35%)
Oct 29, 2015 3.675 3.783 3.675 3.724 2,145 +0.05(+1.34%)
Oct 28, 2015 3.722 3.783 3.675 3.675 5,042 -0.11(-2.86%)
Oct 27, 2015 3.645 3.793 3.635 3.783 5,070 +0.02(+0.52%)
Oct 26, 2015 3.783 3.783 3.709 3.763 2,390 -0.01(-0.26%)
Oct 23, 2015 3.697 3.891 3.655 3.773 11,229 -0.07(-1.79%)
Oct 22, 2015 3.724 3.842 3.724 3.842 2,176 +0.20(+5.41%)
Oct 21, 2015 3.665 3.813 3.645 3.645 4,426 -0.06(-1.60%)
Oct 20, 2015 3.744 3.763 3.704 3.704 4,030 -0.04(-1.05%)
Oct 19, 2015 3.704 3.862 3.685 3.744 3,654 -0.08(-2.06%)
Oct 16, 2015 3.803 3.852 3.547 3.823 15,636 +0.15(+4.02%)
Oct 15, 2015 3.842 3.842 3.586 3.675 31,828 -0.19(-4.85%)
Oct 14, 2015 3.862 3.891 3.842 3.862 8,981 -0.02(-0.51%)
Oct 13, 2015 3.921 3.921 3.793 3.882 9,973 +0.05(+1.29%)
Oct 12, 2015 3.901 3.901 3.832 3.832 744 +0.05(+1.30%)
Oct 09, 2015 3.596 3.852 3.596 3.783 9,670 -0.15(-3.76%)
Oct 08, 2015 3.862 3.931 3.832 3.931 763 +0.10(+2.57%)
Oct 07, 2015 3.823 3.882 3.596 3.832 5,034 -0.06(-1.52%)
Oct 06, 2015 3.616 3.891 3.606 3.891 4,748 +0.15(+3.95%)
Oct 05, 2015 3.685 3.744 3.645 3.744 7,126 +0.03(+0.80%)
Oct 02, 2015 3.606 3.744 3.606 3.714 963 +0.08(+2.17%)
Oct 01, 2015 3.586 3.783 3.586 3.635 5,998 -0.06(-1.60%)
Sep 30, 2015 3.665 3.832 3.576 3.694 17,332 +0.03(+0.80%)
Sep 29, 2015 3.759 3.793 3.625 3.665 23,716 -0.09(-2.36%)
Sep 28, 2015 3.714 3.951 3.675 3.754 39,394 +0.05(+1.33%)
Sep 25, 2015 3.754 3.754 3.704 3.704 3,122 -0.01(-0.27%)
Sep 24, 2015 3.635 3.823 3.635 3.714 18,918 +0.07(+1.89%)
Sep 23, 2015 3.675 3.700 3.645 3.645 25,898 -0.03(-0.80%)
Sep 22, 2015 3.724 3.882 3.655 3.675 50,238 -0.12(-3.12%)
Sep 21, 2015 3.941 3.951 3.616 3.793 68,937 -0.16(-3.99%)
Sep 18, 2015 3.970 4.020 3.911 3.951 19,901 -0.02(-0.50%)
Sep 17, 2015 4.079 4.079 3.970 3.970 3,550 -0.07(-1.71%)
Sep 16, 2015 4.089 4.157 4.039 4.039 50,793 -0.03(-0.73%)
Sep 15, 2015 4.089 4.108 4.069 4.069 7,031 +0.01(+0.24%)
Sep 14, 2015 4.069 4.098 4.059 4.059 11,328 -0.04(-0.96%)
Sep 11, 2015 4.118 4.187 4.049 4.098 10,766 -0.07(-1.64%)
Sep 10, 2015 4.177 4.217 4.138 4.167 13,893 +0.12(+2.90%)
Sep 09, 2015 4.197 4.217 4.049 4.049 3,274 -0.13(-3.06%)
Sep 08, 2015 4.089 4.177 4.020 4.177 20,887 +0.06(+1.44%)
Sep 04, 2015 4.039 4.118 4.118 4.118 8,526 +0.02(+0.48%)
Sep 03, 2015 4.029 4.138 4.020 4.098 20,454 +0.13(+3.23%)
Sep 02, 2015 4.148 4.148 3.970 3.970 11,887 -0.18(-4.28%)
Sep 01, 2015 3.901 4.177 3.882 4.148 32,080 +0.07(+1.69%)
Aug 31, 2015 3.891 4.079 3.823 4.079 36,220 +0.14(+3.50%)
Aug 28, 2015 3.871 3.990 3.842 3.941 38,649 +0.05(+1.24%)
Aug 27, 2015 3.901 3.941 3.842 3.892 12,093 +0.00(+0.03%)
Aug 26, 2015 3.970 3.970 3.823 3.891 19,721 -0.05(-1.25%)
Aug 25, 2015 3.547 4.029 3.547 3.941 53,518 +0.44(+12.68%)
Aug 24, 2015 3.675 3.724 3.103 3.497 84,181 -0.27(-7.07%)
Aug 21, 2015 3.783 3.921 3.626 3.763 113,495 -0.01(-0.26%)
Aug 20, 2015 4.098 4.128 3.635 3.773 134,504 -0.32(-7.71%)
Aug 19, 2015 4.108 4.120 4.029 4.089 12,602 -0.04(-1.05%)
Aug 18, 2015 4.039 4.138 4.039 4.132 21,007 +0.11(+2.79%)
Aug 17, 2015 4.187 4.217 3.990 4.020 32,013 -0.15(-3.55%)
Aug 14, 2015 4.148 4.246 4.148 4.167 9,415 -0.02(-0.47%)
Aug 13, 2015 4.079 4.207 4.079 4.187 32,495 +0.06(+1.43%)
Aug 12, 2015 4.108 4.177 4.020 4.128 32,401 +0.03(+0.72%)
Aug 11, 2015 4.197 4.197 4.108 4.098 36,047 -0.13(-3.03%)
Aug 10, 2015 4.315 4.335 4.226 4.226 50,136 -0.06(-1.38%)
Aug 07, 2015 4.286 4.345 4.217 4.286 42,236 +0.00(+0.00%)
Aug 06, 2015 4.325 4.345 4.187 4.286 37,420 -0.02(-0.46%)
Aug 05, 2015 4.325 4.414 4.286 4.305 18,605 +0.02(+0.46%)
Aug 04, 2015 4.325 4.394 4.285 4.286 21,261 -0.05(-1.14%)
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.