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

Ironsource Ltd Cl A (NY: IS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 4, 2022 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 (%)
Apr 29, 2022 3.970 4.120 3.830 3.830 2,662,352 -0.17(-4.25%)
Apr 28, 2022 3.900 4.080 3.835 4.000 4,335,338 +0.12(+3.09%)
Apr 27, 2022 4.010 4.090 3.810 3.880 4,822,791 -0.10(-2.51%)
Apr 26, 2022 4.210 4.240 3.980 3.980 3,354,285 -0.21(-5.01%)
Apr 25, 2022 4.090 4.210 4.060 4.190 3,900,548 +0.10(+2.44%)
Apr 22, 2022 4.230 4.360 4.080 4.090 3,055,829 -0.16(-3.76%)
Apr 21, 2022 4.350 4.480 4.205 4.250 3,930,386 -0.08(-1.85%)
Apr 20, 2022 4.670 4.670 4.310 4.330 3,413,851 -0.30(-6.48%)
Apr 19, 2022 4.550 4.700 4.500 4.630 4,844,348 +0.12(+2.66%)
Apr 18, 2022 4.590 4.600 4.450 4.510 3,581,226 -0.07(-1.53%)
Apr 14, 2022 4.710 4.760 4.560 4.580 1,942,730 -0.16(-3.38%)
Apr 13, 2022 4.620 4.815 4.530 4.740 2,976,256 +0.05(+1.07%)
Apr 12, 2022 4.610 4.850 4.585 4.690 3,251,308 +0.17(+3.76%)
Apr 11, 2022 4.510 4.595 4.396 4.520 4,211,272 -0.05(-1.09%)
Apr 08, 2022 4.680 4.745 4.570 4.570 3,229,847 -0.13(-2.77%)
Apr 07, 2022 4.780 4.870 4.605 4.700 3,513,074 -0.03(-0.63%)
Apr 06, 2022 4.800 4.830 4.640 4.730 3,632,464 -0.14(-2.87%)
Apr 05, 2022 4.990 5.140 4.790 4.870 5,461,149 -0.13(-2.60%)
Apr 04, 2022 4.750 5.335 4.700 5.000 8,268,900 +0.33(+7.07%)
Apr 01, 2022 4.860 5.030 4.655 4.670 5,151,922 -0.13(-2.71%)
Mar 31, 2022 5.050 5.110 4.790 4.800 5,480,380 -0.24(-4.76%)
Mar 30, 2022 5.290 5.340 5.030 5.040 1,854,857 -0.27(-5.08%)
Mar 29, 2022 5.140 5.430 5.140 5.310 7,580,677 +0.29(+5.78%)
Mar 28, 2022 5.150 5.260 4.960 5.020 5,889,356 -0.09(-1.76%)
Mar 25, 2022 5.300 5.300 5.070 5.110 1,388,530 -0.18(-3.40%)
Mar 24, 2022 5.350 5.360 5.170 5.290 2,796,345 -0.03(-0.56%)
Mar 23, 2022 5.340 5.440 5.310 5.320 3,645,640 -0.10(-1.85%)
Mar 22, 2022 5.240 5.490 5.185 5.420 5,029,678 +0.19(+3.63%)
Mar 21, 2022 5.330 5.400 5.120 5.230 3,344,958 -0.09(-1.69%)
Mar 18, 2022 5.210 5.345 5.190 5.320 5,636,076 +0.12(+2.31%)
Mar 17, 2022 5.160 5.305 5.080 5.200 4,031,219 +0.05(+0.97%)
Mar 16, 2022 4.800 5.170 4.780 5.150 4,690,857 +0.45(+9.57%)
Mar 15, 2022 4.570 4.740 4.530 4.700 1,866,536 +0.14(+3.07%)
Mar 14, 2022 4.760 4.870 4.550 4.560 2,356,983 -0.14(-2.98%)
Mar 11, 2022 5.000 5.030 4.590 4.700 5,724,215 -0.27(-5.43%)
Mar 10, 2022 5.050 5.080 4.870 4.970 1,639,060 -0.14(-2.74%)
Mar 09, 2022 4.990 5.210 4.930 5.110 4,224,587 +0.22(+4.50%)
Mar 08, 2022 4.850 5.050 4.660 4.890 3,559,677 +0.01(+0.20%)
Mar 07, 2022 5.030 5.200 4.870 4.880 4,658,398 -0.12(-2.40%)
Mar 04, 2022 5.240 5.310 4.960 5.000 9,567,795 -0.24(-4.58%)
Mar 03, 2022 5.780 5.790 5.190 5.240 24,077,864 -0.50(-8.71%)
Mar 02, 2022 5.750 5.780 5.520 5.740 9,352,386 +0.05(+0.88%)
Mar 01, 2022 5.940 5.995 5.665 5.690 4,203,143 -0.26(-4.37%)
Feb 28, 2022 6.030 6.040 5.845 5.950 1,964,558 -0.05(-0.83%)
Feb 25, 2022 6.140 6.050 5.910 6.000 2,042,159 -0.22(-3.54%)
Feb 24, 2022 5.500 6.220 5.460 6.220 5,483,910 +0.46(+7.99%)
Feb 23, 2022 6.030 6.080 5.750 5.760 2,341,907 -0.27(-4.48%)
Feb 22, 2022 6.000 6.190 5.890 6.030 3,094,258 -0.10(-1.63%)
Feb 18, 2022 6.130 0 +0.12(+2.00%)
Feb 17, 2022 6.410 6.470 5.980 6.010 7,041,417 -0.49(-7.54%)
Feb 16, 2022 7.040 7.040 6.425 6.500 7,110,710 -0.44(-6.34%)
Feb 15, 2022 6.960 7.020 6.780 6.940 2,956,868 +0.21(+3.12%)
Feb 14, 2022 6.750 7.000 6.645 6.730 3,140,766 -0.01(-0.15%)
Feb 11, 2022 6.870 7.300 6.690 6.740 3,846,657 -0.18(-2.60%)
Feb 10, 2022 7.000 7.150 6.900 6.920 3,619,034 -0.22(-3.08%)
Feb 09, 2022 7.020 7.150 6.900 7.140 4,283,711 +0.15(+2.15%)
Feb 08, 2022 6.670 7.010 6.610 6.990 2,649,654 +0.18(+2.64%)
Feb 07, 2022 6.900 7.150 6.760 6.810 3,668,179 -0.11(-1.59%)
Feb 04, 2022 6.540 6.990 6.480 6.920 1,060,018 +0.45(+6.96%)
Feb 03, 2022 6.600 6.460 6.470 1,101,723 -0.31(-4.57%)
Feb 02, 2022 7.070 7.075 6.620 6.780 1,679,188 -0.19(-2.73%)
Feb 01, 2022 6.940 7.080 6.720 6.970 1,980,946 +0.06(+0.87%)
Jan 31, 2022 6.770 7.016 6.910 2,113,650 +0.13(+1.92%)
Jan 28, 2022 6.360 6.770 6.270 6.780 5,316,483 +0.43(+6.77%)
Jan 27, 2022 6.400 6.570 6.250 6.350 2,589,376 +0.12(+1.93%)
Jan 26, 2022 6.210 6.630 6.150 6.230 2,847,381 +0.03(+0.48%)
Jan 25, 2022 6.240 6.440 6.005 6.200 3,676,044 -0.17(-2.67%)
Jan 24, 2022 5.700 6.400 5.690 6.370 4,961,463 +0.24(+3.92%)
Jan 21, 2022 6.680 6.720 6.120 6.130 4,940,933 -0.59(-8.78%)
Jan 20, 2022 6.820 7.020 6.690 6.720 5,158,171 +0.00(+0.00%)
Jan 19, 2022 6.600 6.900 6.550 6.720 4,000,955 +0.23(+3.54%)
Jan 18, 2022 6.400 6.820 6.270 6.490 4,308,676 -0.06(-0.92%)
Jan 14, 2022 6.550 0 -0.10(-1.50%)
Jan 13, 2022 6.990 7.000 6.630 6.650 2,399,042 -0.26(-3.76%)
Jan 12, 2022 7.080 7.300 6.855 6.910 3,205,171 -0.44(-5.99%)
Jan 11, 2022 6.930 7.360 6.800 7.350 3,823,352 +0.44(+6.37%)
Jan 10, 2022 6.790 6.950 6.490 6.910 3,707,712 +0.02(+0.29%)
Jan 07, 2022 6.930 7.140 6.835 6.890 3,962,864 -0.09(-1.29%)
Jan 06, 2022 7.020 7.290 6.840 6.980 3,260,037 -0.12(-1.69%)
Jan 05, 2022 7.440 7.535 7.090 7.100 2,470,161 -0.40(-5.33%)
Jan 04, 2022 8.030 8.060 7.280 7.500 2,403,875 -0.44(-5.54%)
Jan 03, 2022 7.790 8.070 7.530 7.940 7,811,869 +0.20(+2.58%)
Dec 31, 2021 7.910 8.120 7.730 7.740 2,113,854 -0.21(-2.64%)
Dec 30, 2021 7.510 8.200 7.510 7.950 3,261,897 +0.30(+3.92%)
Dec 29, 2021 7.720 7.810 7.510 7.650 1,572,207 -0.15(-1.92%)
Dec 28, 2021 7.670 7.920 7.450 7.800 7,730,707 +0.24(+3.17%)
Dec 27, 2021 7.840 7.910 7.320 7.560 5,805,381 -0.64(-7.80%)
Dec 23, 2021 8.190 8.280 8.040 8.200 944,029 +0.01(+0.12%)
Dec 22, 2021 8.090 8.280 7.950 8.190 2,516,915 +0.11(+1.36%)
Dec 21, 2021 7.760 8.110 7.720 8.080 765,706 +0.41(+5.35%)
Dec 20, 2021 7.690 7.960 7.510 7.670 500,898 -0.34(-4.24%)
Dec 17, 2021 7.830 8.170 7.660 8.010 1,802,503 +0.03(+0.38%)
Dec 16, 2021 8.000 8.240 7.790 7.980 2,458,313 +0.08(+1.01%)
Dec 15, 2021 7.600 7.890 7.450 7.900 1,823,245 +0.32(+4.22%)
Dec 14, 2021 7.620 7.970 7.370 7.580 2,178,362 -0.17(-2.19%)
Dec 13, 2021 8.230 8.230 7.700 7.750 1,679,787 -0.38(-4.67%)
Dec 10, 2021 8.490 8.590 8.050 8.130 959,411 -0.17(-2.05%)
Dec 09, 2021 8.670 8.740 8.210 8.300 963,497 -0.37(-4.27%)
Dec 08, 2021 8.610 8.980 8.380 8.670 1,526,895 +0.01(+0.12%)
Dec 07, 2021 8.570 8.830 8.520 8.660 3,189,383 +0.69(+8.66%)
Dec 06, 2021 7.910 8.085 7.560 7.970 1,739,254 +0.00(+0.00%)
Dec 03, 2021 8.500 8.540 7.790 7.970 2,921,788 -0.43(-5.12%)
Dec 02, 2021 8.280 8.580 7.960 8.400 2,283,477 +0.14(+1.69%)
Dec 01, 2021 8.850 8.850 8.130 8.260 2,666,090 -0.32(-3.73%)
Nov 30, 2021 8.800 8.910 8.390 8.580 3,654,098 -0.26(-2.94%)
Nov 29, 2021 8.950 8.990 8.520 8.840 3,879,349 -0.10(-1.12%)
Nov 26, 2021 8.900 8.975 8.660 8.940 1,539,465 -0.17(-1.87%)
Nov 24, 2021 9.000 9.190 8.730 9.110 1,334,549 +0.04(+0.44%)
Nov 23, 2021 9.080 9.215 8.820 9.070 1,482,204 -0.17(-1.84%)
Nov 22, 2021 9.600 9.660 8.960 9.240 2,557,279 -0.35(-3.65%)
Nov 19, 2021 9.650 10.07 9.440 9.590 1,186,463 -0.07(-0.72%)
Nov 18, 2021 10.03 9.695 9.545 9.660 1,813,312 -0.30(-3.01%)
Nov 17, 2021 10.07 10.12 9.930 9.960 1,157,827 -0.06(-0.60%)
Nov 16, 2021 10.12 10.32 9.870 10.02 3,312,052 -0.18(-1.76%)
Nov 15, 2021 10.92 11.10 10.04 10.20 5,662,352 -0.85(-7.69%)
Nov 12, 2021 12.10 12.17 10.37 11.05 8,668,236 -1.38(-11.10%)
Nov 11, 2021 12.32 12.68 12.02 12.43 5,674,722 +0.31(+2.56%)
Nov 10, 2021 12.23 12.12 4,292,764 +0.08(+0.66%)
Nov 09, 2021 11.84 12.44 11.71 12.04 4,374,066 +0.36(+3.08%)
Nov 08, 2021 11.51 11.77 11.33 11.68 2,559,111 +0.47(+4.19%)
Nov 05, 2021 11.37 11.49 11.11 11.21 1,190,552 -0.10(-0.88%)
Nov 04, 2021 11.14 11.45 11.00 11.31 1,025,637 +0.21(+1.89%)
Nov 03, 2021 11.35 11.36 10.97 11.10 945,614 -0.27(-2.37%)
Nov 02, 2021 11.46 11.55 11.31 11.37 819,282 -0.10(-0.87%)
Nov 01, 2021 11.26 11.64 11.56 11.47 1,192,163 +0.08(+0.70%)
Oct 29, 2021 11.58 11.58 11.37 11.39 1,628,657 -0.19(-1.64%)
Oct 28, 2021 11.55 11.69 11.38 11.58 840,149 +0.08(+0.70%)
Oct 27, 2021 12.13 12.16 11.50 11.50 722,033 -0.38(-3.20%)
Oct 26, 2021 11.75 12.02 11.88 1,699,247 +0.26(+2.24%)
Oct 25, 2021 11.89 12.01 11.51 11.62 1,651,158 -0.12(-1.02%)
Oct 22, 2021 11.40 11.76 11.38 11.74 716,307 +0.20(+1.73%)
Oct 21, 2021 11.43 11.81 11.38 11.54 833,611 -0.03(-0.26%)
Oct 20, 2021 11.75 11.77 11.43 11.57 1,380,687 -0.13(-1.11%)
Oct 19, 2021 11.65 12.00 11.50 11.70 1,966,262 +0.06(+0.52%)
Oct 18, 2021 11.67 11.75 11.51 11.64 1,479,464 -0.10(-0.85%)
Oct 15, 2021 11.66 11.94 11.13 11.74 1,998,360 +0.23(+2.00%)
Oct 14, 2021 11.70 12.01 11.44 11.51 1,435,205 +0.42(+3.79%)
Oct 13, 2021 10.87 11.17 10.81 11.09 557,295 +0.20(+1.84%)
Oct 12, 2021 10.66 10.90 10.59 10.89 865,161 +0.19(+1.78%)
Oct 11, 2021 10.50 10.81 10.38 10.70 2,498,116 +0.23(+2.20%)
Oct 08, 2021 10.50 10.67 10.38 10.47 1,242,803 -0.13(-1.23%)
Oct 07, 2021 10.43 10.72 10.35 10.60 1,175,773 +0.03(+0.28%)
Oct 06, 2021 10.48 10.68 10.38 10.57 947,370 +0.02(+0.19%)
Oct 05, 2021 10.21 10.55 10.08 10.55 1,200,629 +0.36(+3.53%)
Oct 04, 2021 10.50 10.60 9.950 10.19 1,831,012 -0.44(-4.14%)
Oct 01, 2021 10.99 11.06 10.46 10.63 1,610,092 -0.24(-2.21%)
Sep 30, 2021 11.34 11.37 10.83 10.87 2,950,752 -0.39(-3.46%)
Sep 29, 2021 11.57 11.83 11.16 11.26 2,754,005 -0.34(-2.93%)
Sep 28, 2021 11.35 11.66 11.20 11.60 1,809,260 +0.08(+0.69%)
Sep 27, 2021 12.17 12.17 11.44 11.52 2,177,470 -0.64(-5.26%)
Sep 24, 2021 12.15 12.29 11.88 12.16 1,459,670 +0.21(+1.76%)
Sep 23, 2021 11.86 12.37 11.83 11.95 4,124,567 +0.19(+1.62%)
Sep 22, 2021 12.04 12.11 11.60 11.76 1,263,876 +0.17(+1.47%)
Sep 21, 2021 11.92 11.98 11.44 11.59 666,374 -0.20(-1.70%)
Sep 20, 2021 11.86 12.24 11.63 11.79 1,209,594 -0.61(-4.92%)
Sep 17, 2021 12.24 12.60 12.08 12.40 3,451,684 -0.03(-0.24%)
Sep 16, 2021 12.30 12.70 12.20 12.43 1,915,324 +0.07(+0.57%)
Sep 15, 2021 11.94 12.36 11.59 12.36 3,051,768 +0.44(+3.69%)
Sep 14, 2021 11.26 12.44 11.19 11.92 2,763,438 +0.68(+6.05%)
Sep 13, 2021 11.47 11.59 10.88 11.24 3,769,588 -0.27(-2.35%)
Sep 10, 2021 10.47 11.57 10.43 11.51 3,020,961 +1.03(+9.83%)
Sep 09, 2021 10.02 10.60 10.02 10.48 697,835 +0.36(+3.56%)
Sep 08, 2021 10.02 10.46 10.02 10.12 754,765 -0.12(-1.17%)
Sep 07, 2021 10.24 10.56 10.06 10.24 1,102,845 -0.06(-0.58%)
Sep 03, 2021 9.720 10.53 9.720 10.30 1,253,271 +0.48(+4.89%)
Sep 02, 2021 9.810 9.899 9.560 9.820 1,042,489 +0.01(+0.10%)
Sep 01, 2021 9.910 9.990 9.640 9.810 919,940 -0.13(-1.31%)
Aug 31, 2021 9.590 10.02 9.590 9.940 2,440,343 +0.16(+1.64%)
Aug 30, 2021 9.990 10.01 9.750 9.780 546,971 -0.16(-1.61%)
Aug 27, 2021 9.570 10.03 9.570 9.940 721,721 +0.35(+3.65%)
Aug 26, 2021 10.38 10.44 9.540 9.590 1,376,182 -0.95(-9.01%)
Aug 25, 2021 9.770 10.61 9.750 10.54 3,218,666 +0.97(+10.14%)
Aug 24, 2021 8.910 9.680 8.850 9.570 2,821,141 +0.56(+6.22%)
Aug 23, 2021 9.000 9.160 8.701 9.010 614,437 +0.04(+0.45%)
Aug 20, 2021 8.680 9.230 8.600 8.970 1,084,806 +0.37(+4.30%)
Aug 19, 2021 8.550 8.970 8.460 8.600 1,204,382 -0.05(-0.58%)
Aug 18, 2021 8.570 8.920 8.450 8.650 1,126,998 +0.00(+0.00%)
Aug 17, 2021 8.890 8.970 8.600 8.650 1,099,399 -0.33(-3.67%)
Aug 16, 2021 9.600 9.645 8.830 8.980 1,273,915 -0.70(-7.23%)
Aug 13, 2021 9.790 10.08 9.610 9.680 1,044,373 +0.00(+0.00%)
Aug 12, 2021 9.000 9.845 8.962 9.680 1,185,151 +0.77(+8.64%)
Aug 11, 2021 9.010 9.130 8.650 8.910 2,096,880 +0.15(+1.71%)
Aug 10, 2021 8.860 8.888 8.650 8.760 493,708 +0.05(+0.57%)
Aug 09, 2021 8.550 8.820 8.480 8.710 395,564 +0.17(+1.99%)
Aug 06, 2021 8.800 8.819 8.420 8.540 730,489 -0.25(-2.84%)
Aug 05, 2021 8.950 8.957 8.690 8.790 679,964 -0.10(-1.12%)
Aug 04, 2021 8.830 8.970 8.700 8.890 974,050 +0.07(+0.79%)
Aug 03, 2021 8.720 9.110 8.623 8.820 1,201,505 +0.01(+0.11%)
Aug 02, 2021 8.530 8.840 8.420 8.810 520,122 +0.28(+3.28%)
Jul 30, 2021 8.720 8.720 8.410 8.530 675,035 -0.13(-1.50%)
Jul 29, 2021 8.460 8.930 8.460 8.660 900,175 +0.20(+2.36%)
Jul 28, 2021 8.870 8.890 8.360 8.460 1,515,952 -0.27(-3.09%)
Jul 27, 2021 8.880 8.940 8.510 8.730 984,456 -0.02(-0.23%)
Jul 26, 2021 8.990 9.180 8.630 8.750 991,148 -0.05(-0.57%)
Jul 23, 2021 9.250 9.250 8.730 8.800 773,365 -0.25(-2.76%)
Jul 22, 2021 8.910 9.200 8.780 9.050 995,751 +0.16(+1.80%)
Jul 21, 2021 8.520 9.180 8.481 8.890 1,647,003 +0.51(+6.09%)
Jul 20, 2021 8.010 8.460 7.830 8.380 2,206,441 +0.46(+5.81%)
Jul 19, 2021 8.200 8.235 7.800 7.920 2,572,183 -0.35(-4.23%)
Jul 16, 2021 8.550 8.600 8.080 8.270 2,383,742 -0.16(-1.90%)
Jul 15, 2021 8.720 8.890 8.250 8.430 3,247,280 -0.29(-3.33%)
Jul 14, 2021 10.02 10.05 8.660 8.720 2,836,121 -1.30(-12.97%)
Jul 13, 2021 10.25 10.43 9.990 10.02 1,931,166 -0.25(-2.43%)
Jul 12, 2021 10.50 10.60 10.25 10.27 343,512 -0.03(-0.29%)
Jul 09, 2021 10.40 10.59 10.26 10.30 1,125,566 -0.06(-0.58%)
Jul 08, 2021 10.50 10.64 10.16 10.36 1,907,266 -0.42(-3.90%)
Jul 07, 2021 10.55 10.79 10.47 10.78 1,970,833 +0.28(+2.67%)
Jul 06, 2021 10.63 10.75 10.36 10.50 1,860,803 -0.29(-2.69%)
Jul 02, 2021 10.61 10.81 10.53 10.79 500,411 +0.03(+0.28%)
Jul 01, 2021 10.55 10.82 10.28 10.76 1,408,754 +0.26(+2.48%)
Jun 30, 2021 11.19 11.25 10.32 10.50 3,749,994 -0.50(-4.55%)
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.