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, 2017 3.596 3.596 3.497 3.547 2,489 +0.05(+1.41%)
Jul 28, 2017 3.645 3.645 3.497 3.497 11,963 -0.10(-2.74%)
Jul 27, 2017 3.596 3.645 3.596 3.596 4,201 -0.10(-2.66%)
Jul 26, 2017 3.694 3.744 3.597 3.694 10,589 +0.00(+0.00%)
Jul 25, 2017 3.694 3.744 3.694 3.694 4,290 +0.00(+0.00%)
Jul 24, 2017 3.766 3.793 3.694 3.694 19,179 -0.10(-2.60%)
Jul 21, 2017 3.750 3.793 3.744 3.793 4,534 +0.01(+0.32%)
Jul 20, 2017 3.749 3.793 3.744 3.781 5,621 +0.04(+0.99%)
Jul 19, 2017 3.744 3.793 3.744 3.744 7,926 -0.05(-1.30%)
Jul 18, 2017 3.744 3.793 3.744 3.793 17,297 +0.00(+0.00%)
Jul 17, 2017 3.694 3.793 3.694 3.793 1,081 +0.10(+2.67%)
Jul 14, 2017 3.694 3.772 3.694 3.694 6,966 -0.05(-1.32%)
Jul 13, 2017 3.744 3.793 3.694 3.744 6,255 +0.10(+2.70%)
Jul 12, 2017 3.689 3.744 3.645 3.645 12,714 +0.05(+1.37%)
Jul 11, 2017 3.497 3.697 3.497 3.596 27,574 +0.15(+4.28%)
Jul 10, 2017 3.399 3.455 3.399 3.448 5,117 +0.03(+0.76%)
Jul 07, 2017 3.423 3.448 3.422 3.422 592 -0.03(-0.75%)
Jul 06, 2017 3.399 3.448 3.399 3.448 18,685 -0.05(-1.41%)
Jul 05, 2017 3.497 3.497 3.414 3.497 2,264 +0.00(+0.00%)
Jul 03, 2017 3.547 3.547 3.448 3.497 2,290 -0.05(-1.39%)
Jun 30, 2017 3.566 3.645 3.547 3.547 6,827 -0.05(-1.37%)
Jun 29, 2017 3.596 3.645 3.547 3.596 6,564 +0.00(+0.00%)
Jun 28, 2017 3.547 3.596 3.547 3.596 2,337 +0.05(+1.39%)
Jun 27, 2017 3.547 3.645 3.547 3.547 14,003 -0.10(-2.70%)
Jun 26, 2017 3.547 3.645 3.498 3.645 16,261 +0.10(+2.78%)
Jun 23, 2017 3.448 3.639 3.448 3.547 9,537 +0.10(+2.86%)
Jun 22, 2017 3.394 3.492 3.350 3.448 71,886 +0.15(+4.48%)
Jun 21, 2017 3.306 3.306 3.300 3.300 552 +0.00(+0.00%)
Jun 20, 2017 3.251 3.300 3.202 3.300 18,572 +0.00(+0.00%)
Jun 19, 2017 3.299 3.350 3.251 3.300 3,557 +0.05(+1.52%)
Jun 16, 2017 3.300 3.399 3.251 3.251 3,480 -0.10(-2.94%)
Jun 15, 2017 3.300 3.399 3.202 3.350 5,627 +0.10(+3.03%)
Jun 14, 2017 3.350 3.350 3.251 3.251 4,103 -0.09(-2.77%)
Jun 13, 2017 3.300 3.344 3.251 3.344 3,840 +0.14(+4.43%)
Jun 12, 2017 3.300 3.300 3.202 3.202 26,665 -0.05(-1.52%)
Jun 09, 2017 3.300 3.300 3.202 3.251 6,957 +0.05(+1.54%)
Jun 08, 2017 3.350 3.350 3.202 3.202 8,936 -0.15(-4.41%)
Jun 07, 2017 3.350 3.399 3.300 3.350 30,316 +0.07(+2.26%)
Jun 06, 2017 3.300 3.300 3.251 3.276 2,309 +0.07(+2.31%)
Jun 05, 2017 3.303 3.350 3.202 3.202 16,906 -0.10(-2.99%)
Jun 02, 2017 3.300 3.394 3.300 3.300 11,903 +0.00(+0.00%)
Jun 01, 2017 3.350 3.399 3.300 3.300 5,683 +0.00(+0.00%)
May 31, 2017 3.300 3.399 3.300 3.300 2,228 +0.00(+0.00%)
May 30, 2017 3.300 3.355 3.300 3.300 10,022 +0.00(+0.00%)
May 26, 2017 3.359 3.448 3.300 3.300 6,829 -0.15(-4.29%)
May 25, 2017 3.440 3.448 3.350 3.448 3,915 +0.10(+2.94%)
May 24, 2017 3.448 3.448 3.300 3.350 13,071 -0.10(-2.86%)
May 23, 2017 3.448 3.497 3.399 3.448 5,823 +0.00(+0.00%)
May 22, 2017 3.502 3.547 3.448 3.448 3,903 +0.01(+0.18%)
May 19, 2017 3.448 3.465 3.399 3.442 4,815 -0.01(-0.18%)
May 18, 2017 3.350 3.448 3.350 3.448 5,659 +0.05(+1.45%)
May 17, 2017 3.547 3.547 3.399 3.399 24,412 -0.15(-4.17%)
May 16, 2017 3.547 3.547 3.492 3.547 4,373 +0.05(+1.41%)
May 15, 2017 3.448 3.497 3.399 3.497 18,240 +0.15(+4.41%)
May 12, 2017 3.353 3.399 3.350 3.350 20,903 -0.02(-0.73%)
May 11, 2017 3.360 3.399 3.350 3.374 9,381 -0.00(-0.01%)
May 10, 2017 3.399 3.399 3.350 3.374 3,917 -0.02(-0.71%)
May 09, 2017 3.399 3.399 3.350 3.399 21,829 +0.05(+1.46%)
May 08, 2017 3.350 3.350 3.300 3.350 16,910 +0.10(+3.03%)
May 05, 2017 3.193 3.349 3.153 3.251 60,745 +0.15(+4.76%)
May 04, 2017 2.906 3.251 2.808 3.103 119,342 +0.25(+8.75%)
May 03, 2017 2.808 2.857 2.808 2.854 7,195 +0.05(+1.63%)
May 02, 2017 2.857 2.857 2.808 2.808 19,075 +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.