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 (%)
Feb 29, 2016 2.759 2.837 2.759 2.778 6,060 +0.00(+0.00%)
Feb 26, 2016 2.759 2.808 2.759 2.778 4,397 +0.03(+1.08%)
Feb 25, 2016 2.749 2.749 2.749 2.749 304 +0.01(+0.36%)
Feb 24, 2016 2.719 2.847 2.719 2.739 1,628 -0.03(-1.07%)
Feb 23, 2016 2.847 2.847 2.768 2.768 3,248 -0.07(-2.43%)
Feb 22, 2016 2.872 2.926 2.837 2.837 5,015 +0.00(+0.00%)
Feb 19, 2016 2.818 2.896 2.818 2.837 5,821 -0.08(-2.70%)
Feb 18, 2016 2.956 2.956 2.906 2.916 3,047 -0.03(-1.00%)
Feb 17, 2016 2.941 2.985 2.941 2.946 19,886 -0.01(-0.33%)
Feb 16, 2016 2.956 2.975 2.956 2.956 1,114 -0.01(-0.33%)
Feb 12, 2016 2.906 2.965 2.965 2.965 5,887 +0.01(+0.33%)
Feb 11, 2016 2.926 2.975 2.867 2.956 24,950 +0.00(+0.00%)
Feb 10, 2016 2.965 3.005 2.956 2.956 1,725 +0.00(+0.00%)
Feb 09, 2016 2.936 2.985 2.936 2.956 5,083 -0.02(-0.66%)
Feb 08, 2016 2.936 3.005 2.936 2.975 11,388 +0.01(+0.33%)
Feb 05, 2016 3.015 3.015 2.965 2.965 792 -0.02(-0.66%)
Feb 04, 2016 2.956 3.054 2.956 2.985 13,495 +0.03(+1.00%)
Feb 03, 2016 3.103 3.103 2.906 2.956 51,333 -0.11(-3.54%)
Feb 02, 2016 3.034 3.093 2.936 3.064 23,335 -0.01(-0.32%)
Feb 01, 2016 2.968 3.153 2.941 3.074 2,235 -0.06(-1.89%)
Jan 29, 2016 3.153 3.202 3.113 3.133 15,310 +0.00(+0.00%)
Jan 28, 2016 3.034 3.192 3.034 3.133 11,054 +0.11(+3.58%)
Jan 27, 2016 3.103 3.103 2.956 3.025 8,770 -0.13(-4.06%)
Jan 26, 2016 3.123 3.231 3.084 3.153 8,554 +0.01(+0.31%)
Jan 25, 2016 3.034 3.153 3.034 3.143 10,404 +0.16(+5.28%)
Jan 22, 2016 2.975 2.994 2.946 2.985 20,367 +0.01(+0.33%)
Jan 21, 2016 2.965 2.985 2.946 2.975 2,171 +0.11(+3.78%)
Jan 20, 2016 2.956 2.956 2.759 2.867 30,489 -0.09(-3.05%)
Jan 19, 2016 2.956 2.965 2.946 2.957 50,559 +0.00(+0.05%)
Jan 15, 2016 2.956 2.956 2.956 2.956 7,206 -0.03(-0.99%)
Jan 14, 2016 2.956 3.015 2.956 2.985 7,079 +0.03(+1.00%)
Jan 13, 2016 2.956 2.975 2.926 2.956 37,009 -0.03(-0.97%)
Jan 12, 2016 2.965 2.985 2.956 2.985 9,007 +0.03(+0.98%)
Jan 11, 2016 2.956 2.985 2.926 2.956 28,586 +0.03(+1.01%)
Jan 08, 2016 3.005 3.006 2.926 2.926 27,457 -0.06(-1.87%)
Jan 07, 2016 3.212 3.212 2.522 2.982 85,964 -0.28(-8.56%)
Jan 06, 2016 3.320 3.320 3.231 3.261 11,731 -0.06(-1.78%)
Jan 05, 2016 3.291 3.369 3.291 3.320 2,375 -0.06(-1.75%)
Jan 04, 2016 3.547 3.606 3.182 3.379 7,024 -0.22(-6.03%)
Dec 31, 2015 3.665 3.596 3.596 3.596 13,398 -0.08(-2.15%)
Dec 30, 2015 3.744 3.744 3.665 3.675 18,007 -0.05(-1.32%)
Dec 29, 2015 3.714 3.744 3.714 3.724 6,304 +0.01(+0.27%)
Dec 28, 2015 3.744 3.744 3.714 3.714 1,003 -0.03(-0.79%)
Dec 24, 2015 3.714 3.744 3.744 3.744 11,165 +0.03(+0.80%)
Dec 23, 2015 3.726 3.744 3.714 3.714 5,392 -0.01(-0.26%)
Dec 22, 2015 3.714 3.744 3.714 3.724 21,246 +0.02(+0.53%)
Dec 21, 2015 3.743 3.743 3.704 3.704 3,983 -0.04(-1.05%)
Dec 18, 2015 3.744 3.744 3.704 3.744 17,474 +0.00(+0.01%)
Dec 17, 2015 3.704 3.793 3.704 3.743 6,323 +0.03(+0.79%)
Dec 16, 2015 3.763 3.763 3.704 3.714 8,628 +0.00(+0.00%)
Dec 15, 2015 3.714 3.763 3.704 3.714 5,845 +0.01(+0.27%)
Dec 14, 2015 3.704 3.803 3.704 3.704 4,751 +0.01(+0.27%)
Dec 11, 2015 3.714 3.793 3.694 3.694 10,212 -0.02(-0.53%)
Dec 10, 2015 3.744 3.783 3.665 3.714 10,657 +0.04(+1.07%)
Dec 09, 2015 3.783 3.803 3.655 3.675 14,560 -0.03(-0.80%)
Dec 08, 2015 3.645 3.832 3.635 3.704 19,519 +0.07(+1.90%)
Dec 07, 2015 3.734 3.744 3.625 3.635 28,862 -0.01(-0.27%)
Dec 04, 2015 3.734 3.744 3.625 3.645 21,759 -0.02(-0.54%)
Dec 03, 2015 3.694 3.744 3.625 3.665 20,515 -0.02(-0.53%)
Dec 02, 2015 3.665 3.754 3.625 3.685 31,833 +0.02(+0.54%)
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.