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 (%)
Aug 31, 2016 3.468 3.497 3.419 3.448 87,498 -0.03(-0.85%)
Aug 30, 2016 3.478 3.576 3.409 3.478 45,392 -0.03(-0.84%)
Aug 29, 2016 3.428 3.714 3.426 3.507 161,443 +0.10(+2.89%)
Aug 26, 2016 3.369 3.507 3.350 3.409 148,440 -0.03(-0.86%)
Aug 25, 2016 3.537 3.616 3.281 3.438 197,507 -0.10(-2.79%)
Aug 24, 2016 3.517 3.635 3.458 3.537 42,722 -0.01(-0.28%)
Aug 23, 2016 3.507 3.635 3.469 3.547 52,823 +0.02(+0.56%)
Aug 22, 2016 3.488 3.665 3.399 3.527 147,122 -0.01(-0.28%)
Aug 19, 2016 3.635 3.724 3.409 3.537 135,812 -0.08(-2.18%)
Aug 18, 2016 3.704 3.862 3.517 3.616 204,087 -0.08(-2.13%)
Aug 17, 2016 3.596 3.882 3.557 3.694 142,536 +0.07(+1.90%)
Aug 16, 2016 3.714 3.714 3.497 3.625 154,670 -0.09(-2.39%)
Aug 15, 2016 3.478 3.891 3.386 3.714 535,804 +0.27(+7.71%)
Aug 12, 2016 3.576 3.578 3.251 3.448 388,189 -0.15(-4.11%)
Aug 11, 2016 3.694 3.842 3.497 3.596 305,167 -0.22(-5.68%)
Aug 10, 2016 4.039 4.049 3.744 3.813 468,288 -0.22(-5.38%)
Aug 09, 2016 4.098 4.207 3.754 4.029 2,807,955 +0.04(+0.99%)
Aug 08, 2016 6.000 6.295 3.803 3.990 13,491,461 +1.61(+67.36%)
Aug 05, 2016 2.364 2.601 2.315 2.384 238,432 +0.01(+0.41%)
Aug 04, 2016 2.473 2.473 2.315 2.374 62,145 -0.14(-5.49%)
Aug 03, 2016 2.394 2.788 2.394 2.512 291,621 +0.12(+4.94%)
Aug 02, 2016 2.315 2.394 2.315 2.394 4,704 +0.04(+1.67%)
Aug 01, 2016 2.286 2.404 2.286 2.355 1,431 +0.09(+3.91%)
Jul 29, 2016 2.463 2.463 2.207 2.266 54,575 -0.14(-5.74%)
Jul 28, 2016 2.384 2.483 2.384 2.404 12,013 -0.03(-1.21%)
Jul 27, 2016 2.428 2.483 2.367 2.433 22,518 +0.10(+4.22%)
Jul 26, 2016 2.490 2.490 2.325 2.335 14,062 -0.07(-2.87%)
Jul 25, 2016 2.364 2.581 2.276 2.404 11,394 +0.06(+2.52%)
Jul 22, 2016 2.446 2.487 2.315 2.345 31,155 -0.11(-4.42%)
Jul 21, 2016 2.443 2.528 2.386 2.453 22,271 +0.01(+0.40%)
Jul 20, 2016 2.364 2.473 2.355 2.443 20,963 +0.09(+3.77%)
Jul 19, 2016 2.414 2.620 2.355 2.355 86,254 -0.23(-8.74%)
Jul 18, 2016 2.887 3.310 2.601 2.580 1,517,256 -0.08(-3.00%)
Jul 15, 2016 2.433 2.729 2.433 2.660 46,758 +0.20(+8.00%)
Jul 14, 2016 2.374 2.502 2.315 2.463 41,059 -0.05(-1.96%)
Jul 13, 2016 2.484 2.650 2.286 2.512 212,131 -0.01(-0.39%)
Jul 12, 2016 2.325 2.532 2.325 2.522 33,519 +0.05(+1.99%)
Jul 11, 2016 2.571 2.611 2.374 2.473 82,988 -0.05(-1.95%)
Jul 08, 2016 2.266 2.591 2.207 2.522 754,831 +0.32(+14.29%)
Jul 07, 2016 2.208 2.256 2.207 2.207 5,662 -0.00(-0.22%)
Jul 05, 2016 2.207 2.214 2.207 2.212 13,933 -0.02(-0.88%)
Jul 01, 2016 2.256 2.231 2.231 2.231 2,537 +0.02(+1.12%)
Jun 30, 2016 2.266 2.266 2.207 2.207 1,914 +0.00(+0.00%)
Jun 29, 2016 2.207 2.207 2.207 2.207 1,133 -0.03(-1.16%)
Jun 28, 2016 2.251 2.251 2.227 2.233 10,420 +0.01(+0.27%)
Jun 27, 2016 2.266 2.298 2.227 2.227 7,513 -0.10(-4.24%)
Jun 24, 2016 2.286 2.325 2.276 2.325 806 +0.03(+1.29%)
Jun 23, 2016 2.298 2.345 2.295 2.295 557 +0.01(+0.43%)
Jun 22, 2016 2.286 2.286 2.286 2.286 544 -0.09(-3.73%)
Jun 21, 2016 2.374 2.374 2.266 2.374 2,521 +0.11(+4.78%)
Jun 20, 2016 2.276 2.355 2.266 2.266 9,142 +0.01(+0.44%)
Jun 16, 2016 2.246 2.256 2.256 2.256 29 +0.03(+1.33%)
Jun 15, 2016 2.286 2.286 2.227 2.227 2,167 -0.01(-0.44%)
Jun 14, 2016 2.207 2.343 2.207 2.236 893 +0.02(+0.80%)
Jun 13, 2016 2.374 2.384 2.219 2.219 2,195 -0.09(-3.76%)
Jun 10, 2016 2.227 2.335 2.217 2.305 3,608 +0.09(+4.00%)
Jun 09, 2016 2.384 2.384 2.217 2.217 1,843 -0.03(-1.32%)
Jun 08, 2016 2.207 2.404 2.207 2.246 52,854 +0.04(+1.79%)
Jun 07, 2016 2.227 2.276 2.207 2.207 61,641 -0.01(-0.44%)
Jun 06, 2016 2.256 2.286 2.207 2.217 15,113 -0.06(-2.60%)
Jun 03, 2016 2.236 2.276 2.236 2.276 5,693 +0.04(+1.76%)
Jun 02, 2016 2.227 2.266 2.227 2.236 5,701 +0.01(+0.44%)
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.