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

Innovative Solutions and Support (NQ: ISSC )

6.460 +0.050 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 28, 2024 7.180 7.360 7.130 7.320 24,252 +0.22(+3.10%)
Mar 27, 2024 7.300 7.300 7.080 7.100 30,951 -0.14(-1.93%)
Mar 26, 2024 7.030 7.290 7.000 7.240 62,492 +0.14(+1.97%)
Mar 25, 2024 7.430 7.479 6.980 7.100 75,908 -0.32(-4.31%)
Mar 22, 2024 7.480 7.490 7.300 7.420 24,846 -0.10(-1.33%)
Mar 21, 2024 7.620 7.620 7.490 7.520 15,427 -0.01(-0.13%)
Mar 20, 2024 7.550 7.600 7.380 7.530 48,903 +0.00(+0.00%)
Mar 19, 2024 7.730 7.770 7.530 7.530 38,230 -0.17(-2.21%)
Mar 18, 2024 7.750 7.820 7.650 7.700 60,309 +0.09(+1.18%)
Mar 15, 2024 8.130 8.130 7.600 7.610 228,621 -0.49(-6.05%)
Mar 14, 2024 8.160 8.190 8.100 8.100 21,036 -0.03(-0.37%)
Mar 13, 2024 8.210 8.210 8.100 8.130 37,777 -0.02(-0.25%)
Mar 12, 2024 8.140 8.200 8.105 8.150 42,467 -0.05(-0.61%)
Mar 11, 2024 8.160 8.260 8.160 8.200 37,892 -0.04(-0.49%)
Mar 08, 2024 8.290 8.290 8.150 8.240 8,232 -0.01(-0.12%)
Mar 07, 2024 8.250 8.250 8.140 8.250 33,512 +0.01(+0.12%)
Mar 06, 2024 8.300 8.300 8.190 8.240 37,933 -0.06(-0.72%)
Mar 05, 2024 8.280 8.400 8.180 8.300 71,580 +0.10(+1.22%)
Mar 04, 2024 8.200 8.265 8.120 8.200 62,882 +0.05(+0.61%)
Mar 01, 2024 8.200 8.200 8.127 8.150 24,129 +0.02(+0.25%)
Feb 29, 2024 8.120 8.200 8.060 8.130 26,684 -0.01(-0.12%)
Feb 28, 2024 8.190 8.190 8.065 8.140 18,480 -0.04(-0.49%)
Feb 27, 2024 8.170 8.200 8.090 8.180 33,590 -0.02(-0.24%)
Feb 26, 2024 8.200 8.200 8.095 8.200 65,994 +0.00(+0.00%)
Feb 23, 2024 8.120 8.310 8.100 8.200 42,874 +0.08(+0.99%)
Feb 22, 2024 8.340 8.349 8.120 8.120 50,496 -0.18(-2.17%)
Feb 21, 2024 8.540 8.690 8.210 8.300 82,850 -0.18(-2.12%)
Feb 20, 2024 8.270 8.690 8.250 8.480 141,093 +0.34(+4.18%)
Feb 16, 2024 8.170 8.290 8.130 8.140 62,056 +0.00(+0.00%)
Feb 15, 2024 8.200 8.300 8.047 8.140 90,307 -0.01(-0.12%)
Feb 14, 2024 8.375 8.600 8.102 8.150 108,282 +0.01(+0.06%)
Feb 13, 2024 8.000 8.500 8.000 8.145 265,369 +0.08(+1.05%)
Feb 12, 2024 8.190 8.236 8.060 8.060 41,854 -0.13(-1.59%)
Feb 09, 2024 8.160 8.250 8.040 8.190 29,683 -0.05(-0.61%)
Feb 08, 2024 8.180 8.250 8.120 8.240 9,389 +0.05(+0.61%)
Feb 07, 2024 8.250 8.250 8.120 8.190 18,655 -0.05(-0.61%)
Feb 06, 2024 8.050 8.293 8.050 8.240 69,295 +0.17(+2.11%)
Feb 05, 2024 8.280 8.300 8.000 8.070 59,877 -0.12(-1.47%)
Feb 02, 2024 8.200 8.287 8.150 8.190 36,936 +0.00(+0.00%)
Feb 01, 2024 8.200 8.260 8.100 8.190 19,247 +0.05(+0.61%)
Jan 31, 2024 8.140 8.200 8.074 8.140 14,277 +0.00(+0.00%)
Jan 30, 2024 8.120 8.200 8.100 8.140 5,398 -0.07(-0.85%)
Jan 29, 2024 8.150 8.220 8.100 8.210 9,877 +0.12(+1.48%)
Jan 26, 2024 8.090 8.175 8.050 8.090 17,492 +0.00(+0.00%)
Jan 25, 2024 8.190 8.215 8.033 8.090 3,686 +0.02(+0.25%)
Jan 24, 2024 8.160 8.375 8.050 8.070 9,973 -0.03(-0.37%)
Jan 23, 2024 8.170 8.350 8.100 8.100 18,047 -0.04(-0.49%)
Jan 22, 2024 8.140 8.295 8.100 8.140 25,593 +0.02(+0.25%)
Jan 19, 2024 8.200 8.290 8.120 8.120 11,059 +0.00(+0.00%)
Jan 18, 2024 8.180 8.400 8.020 8.120 23,734 -0.06(-0.73%)
Jan 17, 2024 8.040 8.190 8.010 8.180 11,619 +0.05(+0.62%)
Jan 16, 2024 8.200 8.450 8.020 8.130 8,808 -0.06(-0.73%)
Jan 12, 2024 8.210 8.250 7.995 8.190 15,148 -0.01(-0.12%)
Jan 11, 2024 7.930 8.360 7.920 8.200 22,821 +0.18(+2.24%)
Jan 10, 2024 7.990 8.050 7.950 8.020 6,736 +0.05(+0.63%)
Jan 09, 2024 8.060 8.060 7.878 7.970 10,203 -0.11(-1.36%)
Jan 08, 2024 8.100 8.154 8.020 8.080 11,180 -0.02(-0.25%)
Jan 05, 2024 8.408 8.408 8.070 8.100 18,667 -0.17(-2.06%)
Jan 04, 2024 8.260 8.380 8.060 8.270 21,445 -0.02(-0.24%)
Jan 03, 2024 8.350 8.440 8.250 8.290 7,055 -0.16(-1.89%)
Jan 02, 2024 8.410 8.610 8.410 8.450 10,871 -0.08(-0.94%)
Dec 29, 2023 8.540 8.690 8.420 8.530 18,503 +0.06(+0.71%)
Dec 28, 2023 8.270 8.550 8.270 8.470 61,427 +0.21(+2.54%)
Dec 27, 2023 8.450 8.450 8.120 8.260 19,983 -0.25(-2.94%)
Dec 26, 2023 8.140 8.590 8.050 8.510 47,537 +0.36(+4.42%)
Dec 22, 2023 8.250 8.250 8.030 8.150 54,076 -0.10(-1.21%)
Dec 21, 2023 8.500 9.000 8.090 8.250 221,635 +0.25(+3.12%)
Dec 20, 2023 7.670 8.000 7.670 8.000 44,230 +0.40(+5.26%)
Dec 19, 2023 7.480 7.686 7.475 7.600 17,720 +0.14(+1.88%)
Dec 18, 2023 7.400 7.520 7.350 7.460 16,056 +0.14(+1.91%)
Dec 15, 2023 7.400 7.464 7.310 7.320 12,676 -0.20(-2.66%)
Dec 14, 2023 7.710 7.800 7.360 7.520 14,301 -0.19(-2.46%)
Dec 13, 2023 7.740 7.800 7.638 7.710 11,027 -0.05(-0.64%)
Dec 12, 2023 7.800 7.800 7.730 7.760 3,520 +0.00(+0.00%)
Dec 11, 2023 7.660 7.840 7.640 7.760 9,316 +0.04(+0.52%)
Dec 08, 2023 7.620 7.800 7.620 7.720 8,547 +0.04(+0.52%)
Dec 07, 2023 7.700 7.700 7.670 7.680 2,954 -0.01(-0.13%)
Dec 06, 2023 7.630 7.740 7.550 7.690 8,984 +0.06(+0.79%)
Dec 05, 2023 7.610 7.700 7.590 7.630 9,964 +0.02(+0.26%)
Dec 04, 2023 7.550 7.630 7.470 7.610 6,156 +0.11(+1.47%)
Dec 01, 2023 7.490 7.600 7.440 7.500 11,725 +0.10(+1.35%)
Nov 30, 2023 7.610 7.720 7.370 7.400 14,036 -0.19(-2.50%)
Nov 29, 2023 7.460 7.690 7.460 7.590 9,750 +0.05(+0.66%)
Nov 28, 2023 7.540 7.650 7.470 7.540 14,727 +0.08(+1.07%)
Nov 27, 2023 7.570 7.670 7.290 7.460 12,250 -0.03(-0.40%)
Nov 24, 2023 7.500 7.500 7.420 7.490 8,332 +0.00(+0.00%)
Nov 22, 2023 7.520 7.670 7.310 7.490 13,409 +0.04(+0.54%)
Nov 21, 2023 7.310 7.480 7.183 7.450 14,164 +0.16(+2.19%)
Nov 20, 2023 7.600 7.690 7.078 7.290 51,805 -0.22(-2.93%)
Nov 17, 2023 8.000 8.050 7.460 7.510 77,814 -0.48(-6.01%)
Nov 16, 2023 7.900 8.000 7.750 7.990 26,076 +0.10(+1.27%)
Nov 15, 2023 7.810 7.900 7.780 7.890 15,331 +0.04(+0.51%)
Nov 14, 2023 7.900 7.900 7.367 7.850 9,183 -0.05(-0.63%)
Nov 13, 2023 7.730 7.900 7.620 7.900 10,670 +0.24(+3.13%)
Nov 10, 2023 7.750 7.750 7.620 7.660 6,109 -0.08(-1.03%)
Nov 09, 2023 7.790 7.790 7.630 7.740 5,779 -0.01(-0.13%)
Nov 08, 2023 7.650 7.800 7.590 7.750 7,221 +0.01(+0.13%)
Nov 07, 2023 7.820 7.880 7.650 7.740 11,927 -0.03(-0.39%)
Nov 06, 2023 7.180 7.770 7.180 7.770 33,769 +0.45(+6.15%)
Nov 03, 2023 7.100 7.430 7.100 7.320 6,331 +0.02(+0.27%)
Nov 02, 2023 7.300 7.300 7.070 7.300 2,200 +0.02(+0.27%)
Nov 01, 2023 7.350 7.350 7.070 7.280 3,569 -0.01(-0.14%)
Oct 31, 2023 7.150 7.290 7.050 7.290 10,986 +0.00(+0.00%)
Oct 30, 2023 7.250 7.290 7.228 7.290 3,630 +0.22(+3.11%)
Oct 27, 2023 7.260 7.260 7.070 7.070 5,518 -0.08(-1.12%)
Oct 26, 2023 7.110 7.420 7.082 7.150 5,229 -0.04(-0.56%)
Oct 25, 2023 7.100 7.220 7.080 7.190 3,997 +0.03(+0.42%)
Oct 24, 2023 7.220 7.240 7.050 7.160 26,011 +0.04(+0.56%)
Oct 23, 2023 7.200 7.200 7.060 7.120 6,516 -0.09(-1.25%)
Oct 20, 2023 7.360 7.658 7.200 7.210 15,356 -0.08(-1.10%)
Oct 19, 2023 7.410 7.560 7.280 7.290 8,252 -0.06(-0.82%)
Oct 18, 2023 7.560 7.560 7.320 7.350 5,030 -0.18(-2.39%)
Oct 17, 2023 7.520 7.580 7.500 7.530 12,285 +0.11(+1.48%)
Oct 16, 2023 7.450 7.600 7.350 7.420 16,847 +0.09(+1.23%)
Oct 13, 2023 7.550 7.640 7.330 7.330 7,037 -0.37(-4.81%)
Oct 12, 2023 7.470 7.700 7.465 7.700 7,343 +0.13(+1.72%)
Oct 11, 2023 7.600 7.728 7.530 7.570 5,936 -0.08(-1.05%)
Oct 10, 2023 7.660 7.750 7.590 7.650 11,527 -0.09(-1.16%)
Oct 09, 2023 7.630 7.740 7.506 7.740 5,373 +0.11(+1.44%)
Oct 06, 2023 7.660 7.660 7.460 7.630 7,897 +0.17(+2.28%)
Oct 05, 2023 7.354 7.720 7.354 7.460 20,601 +0.00(+0.00%)
Oct 04, 2023 7.490 7.576 7.290 7.460 24,318 +0.05(+0.67%)
Oct 03, 2023 7.510 7.600 7.370 7.410 6,110 -0.21(-2.76%)
Oct 02, 2023 7.520 7.846 7.500 7.620 5,654 +0.02(+0.26%)
Sep 29, 2023 7.550 7.848 7.470 7.600 13,111 +0.16(+2.15%)
Sep 28, 2023 7.490 7.600 7.370 7.440 33,417 -0.12(-1.59%)
Sep 27, 2023 7.340 7.715 7.340 7.560 9,904 -0.03(-0.40%)
Sep 26, 2023 7.530 7.590 7.448 7.590 19,458 +0.01(+0.13%)
Sep 25, 2023 7.610 7.690 7.560 7.580 23,964 -0.23(-2.94%)
Sep 22, 2023 7.880 7.880 7.670 7.810 19,366 +0.00(+0.00%)
Sep 21, 2023 7.810 7.840 7.750 7.810 28,365 +0.01(+0.13%)
Sep 20, 2023 7.970 7.970 7.781 7.800 40,396 -0.11(-1.39%)
Sep 19, 2023 8.000 8.040 7.800 7.910 27,947 -0.04(-0.50%)
Sep 18, 2023 7.920 8.025 7.725 7.950 30,788 -0.03(-0.38%)
Sep 15, 2023 7.590 8.025 7.450 7.980 116,414 +0.44(+5.84%)
Sep 14, 2023 7.530 7.690 7.460 7.540 30,934 +0.09(+1.21%)
Sep 13, 2023 7.450 7.600 7.450 7.450 28,893 -0.01(-0.13%)
Sep 12, 2023 7.550 7.550 7.460 7.460 18,121 -0.10(-1.32%)
Sep 11, 2023 7.830 7.830 7.425 7.560 27,802 -0.02(-0.26%)
Sep 08, 2023 7.620 7.870 7.575 7.580 27,057 -0.14(-1.81%)
Sep 07, 2023 7.980 8.020 7.560 7.720 37,547 -0.13(-1.66%)
Sep 06, 2023 7.966 7.966 7.760 7.850 17,173 -0.16(-2.00%)
Sep 05, 2023 8.030 8.082 7.930 8.010 28,867 -0.09(-1.11%)
Sep 01, 2023 8.120 8.297 8.100 8.100 18,073 +0.07(+0.87%)
Aug 31, 2023 7.970 8.050 7.950 8.030 28,669 +0.06(+0.75%)
Aug 30, 2023 7.950 8.049 7.940 7.970 19,595 +0.02(+0.25%)
Aug 29, 2023 7.930 8.070 7.930 7.950 16,085 -0.05(-0.62%)
Aug 28, 2023 7.990 8.020 7.920 8.000 8,692 +0.08(+1.01%)
Aug 25, 2023 8.193 8.193 7.920 7.920 4,007 -0.23(-2.82%)
Aug 24, 2023 8.200 8.200 8.080 8.150 6,173 -0.10(-1.21%)
Aug 23, 2023 8.300 8.300 8.080 8.250 7,757 +0.10(+1.25%)
Aug 22, 2023 8.070 8.180 8.060 8.148 8,481 -0.07(-0.87%)
Aug 21, 2023 8.320 8.320 8.060 8.220 28,132 +0.05(+0.61%)
Aug 18, 2023 8.120 8.260 8.026 8.170 25,692 +0.05(+0.62%)
Aug 17, 2023 8.090 8.130 8.000 8.120 5,320 +0.08(+1.00%)
Aug 16, 2023 7.866 8.130 7.866 8.040 10,292 +0.09(+1.13%)
Aug 15, 2023 8.010 8.100 7.850 7.950 21,860 -0.06(-0.75%)
Aug 14, 2023 8.190 8.290 8.000 8.010 44,807 -0.10(-1.23%)
Aug 11, 2023 8.200 8.387 8.050 8.110 23,101 -0.13(-1.58%)
Aug 10, 2023 8.140 8.420 8.140 8.240 56,460 +0.16(+1.98%)
Aug 09, 2023 8.200 8.320 8.030 8.080 16,358 -0.05(-0.62%)
Aug 08, 2023 8.130 8.315 8.090 8.130 36,175 +0.13(+1.63%)
Aug 07, 2023 7.870 8.142 7.860 8.000 25,377 +0.14(+1.78%)
Aug 04, 2023 8.000 8.162 7.840 7.860 16,956 -0.05(-0.63%)
Aug 03, 2023 8.020 8.020 7.820 7.910 7,459 -0.17(-2.10%)
Aug 02, 2023 8.080 8.150 8.006 8.080 10,096 -0.12(-1.46%)
Aug 01, 2023 7.980 8.200 7.770 8.200 18,737 +0.31(+3.93%)
Jul 31, 2023 8.040 8.040 7.810 7.890 24,362 -0.15(-1.87%)
Jul 28, 2023 7.900 8.230 7.680 8.040 24,753 +0.18(+2.28%)
Jul 27, 2023 7.980 8.120 7.685 7.860 17,780 -0.07(-0.88%)
Jul 26, 2023 8.150 8.190 7.810 7.930 8,030 -0.26(-3.17%)
Jul 25, 2023 7.930 8.210 7.910 8.190 14,529 +0.26(+3.28%)
Jul 24, 2023 7.740 8.150 7.651 7.930 25,923 +0.10(+1.28%)
Jul 21, 2023 7.890 8.140 7.830 7.830 18,204 -0.05(-0.63%)
Jul 20, 2023 7.800 8.150 7.798 7.880 18,196 +0.14(+1.81%)
Jul 19, 2023 7.460 7.880 7.430 7.740 18,048 +0.21(+2.79%)
Jul 18, 2023 7.870 7.870 7.390 7.530 66,673 -0.26(-3.34%)
Jul 17, 2023 7.820 8.230 7.750 7.790 37,242 +0.09(+1.17%)
Jul 14, 2023 7.580 7.900 7.360 7.700 118,132 +0.36(+4.90%)
Jul 13, 2023 7.218 7.610 7.218 7.340 118,721 +0.08(+1.10%)
Jul 12, 2023 7.300 7.480 7.100 7.260 108,463 +0.01(+0.14%)
Jul 11, 2023 7.590 7.590 7.186 7.250 31,033 +0.09(+1.26%)
Jul 10, 2023 7.330 7.610 7.063 7.160 39,847 +0.06(+0.85%)
Jul 07, 2023 7.120 7.280 7.100 7.100 3,969 -0.03(-0.42%)
Jul 06, 2023 7.080 7.130 7.050 7.130 3,623 +0.11(+1.57%)
Jul 05, 2023 7.080 7.150 6.940 7.020 7,464 -0.13(-1.82%)
Jul 03, 2023 7.230 7.230 6.995 7.150 2,574 -0.02(-0.28%)
Jun 30, 2023 6.810 7.180 6.730 7.170 42,870 +0.36(+5.29%)
Jun 29, 2023 6.960 6.960 6.610 6.810 39,722 -0.18(-2.58%)
Jun 28, 2023 6.940 7.150 6.885 6.990 14,323 +0.01(+0.14%)
Jun 27, 2023 6.819 7.075 6.730 6.980 6,438 +0.13(+1.92%)
Jun 26, 2023 7.130 7.130 6.665 6.848 10,245 -0.15(-2.17%)
Jun 23, 2023 7.012 7.220 6.995 7.000 10,035 -0.13(-1.82%)
Jun 22, 2023 7.350 7.350 7.110 7.130 8,139 -0.22(-2.99%)
Jun 21, 2023 7.070 7.410 7.070 7.350 6,311 +0.33(+4.70%)
Jun 20, 2023 7.300 7.583 7.020 7.020 16,297 -0.27(-3.70%)
Jun 16, 2023 7.180 7.290 6.923 7.290 20,881 +0.10(+1.39%)
Jun 15, 2023 7.260 7.260 7.050 7.190 8,474 +0.66(+10.11%)
May 08, 2023 6.550 6.790 6.470 6.530 28,543 -0.14(-2.10%)
May 05, 2023 6.400 6.750 6.400 6.670 5,048 +0.19(+2.93%)
May 04, 2023 6.670 6.820 6.480 6.480 11,133 -0.16(-2.41%)
May 03, 2023 6.681 6.815 6.620 6.640 18,961 -0.15(-2.21%)
May 02, 2023 6.545 6.805 6.545 6.790 17,749 +0.23(+3.51%)
May 01, 2023 6.520 6.610 6.310 6.560 18,340 +0.11(+1.71%)
Apr 28, 2023 6.120 6.630 6.120 6.450 23,394 +0.33(+5.39%)
Apr 27, 2023 6.250 6.250 6.110 6.120 23,703 -0.23(-3.62%)
Apr 26, 2023 6.390 6.469 6.350 6.350 3,427 -0.04(-0.63%)
Apr 25, 2023 6.860 6.860 6.390 6.390 9,361 -0.31(-4.63%)
Apr 24, 2023 6.879 6.910 6.700 6.700 4,114 -0.10(-1.47%)
Apr 21, 2023 6.596 6.830 6.596 6.800 7,239 +0.16(+2.41%)
Apr 20, 2023 6.780 6.820 6.640 6.640 8,941 -0.11(-1.63%)
Apr 19, 2023 6.710 6.890 6.508 6.750 17,543 -0.04(-0.59%)
Apr 18, 2023 6.980 7.010 6.770 6.790 19,082 -0.20(-2.86%)
Apr 17, 2023 7.150 7.220 6.990 6.990 16,497 -0.20(-2.78%)
Apr 14, 2023 7.335 7.335 6.990 7.190 19,098 -0.09(-1.24%)
Apr 13, 2023 7.477 7.477 7.241 7.280 18,022 -0.04(-0.55%)
Apr 12, 2023 7.510 7.560 7.160 7.320 44,228 -0.19(-2.53%)
Apr 11, 2023 7.590 7.662 7.500 7.510 15,053 -0.05(-0.66%)
Apr 10, 2023 7.530 7.650 7.530 7.560 4,877 -0.04(-0.53%)
Apr 06, 2023 7.210 7.600 7.210 7.600 17,235 +0.49(+6.89%)
Apr 05, 2023 7.340 7.420 7.050 7.110 25,836 -0.22(-3.07%)
Apr 04, 2023 7.410 7.570 7.290 7.335 19,733 -0.15(-1.94%)
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.