Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2017 3.694 3.768 3.645 3.645 17,071 -0.10(-2.63%)
Jan 30, 2017 3.694 3.941 3.694 3.744 67,415 +0.10(+2.70%)
Jan 27, 2017 3.645 3.645 3.596 3.645 8,479 +0.00(+0.00%)
Jan 26, 2017 3.603 3.654 3.596 3.645 23,580 +0.00(+0.00%)
Jan 25, 2017 3.694 3.694 3.547 3.645 60,375 -0.05(-1.33%)
Jan 24, 2017 3.547 3.694 3.547 3.694 39,739 +0.12(+3.45%)
Jan 23, 2017 3.547 3.596 3.547 3.571 19,231 +0.00(+0.00%)
Jan 20, 2017 3.577 3.596 3.547 3.571 16,404 +0.00(+0.00%)
Jan 19, 2017 3.571 3.596 3.547 3.571 9,845 +0.00(+0.00%)
Jan 18, 2017 3.547 3.596 3.547 3.571 12,363 +0.02(+0.69%)
Jan 17, 2017 3.547 3.575 3.547 3.547 35,576 +0.00(+0.00%)
Jan 13, 2017 3.547 3.547 3.547 0 -0.02(-0.69%)
Jan 12, 2017 3.627 3.627 3.547 3.571 20,262 +0.00(+0.00%)
Jan 11, 2017 3.645 3.645 3.556 3.571 5,099 +0.00(+0.00%)
Jan 10, 2017 3.547 3.596 3.547 3.571 9,731 +0.02(+0.69%)
Jan 09, 2017 3.547 3.596 3.547 3.547 8,611 -0.02(-0.69%)
Jan 06, 2017 3.645 3.645 3.549 3.571 8,811 -0.02(-0.68%)
Jan 05, 2017 3.557 3.596 3.547 3.596 12,985 +0.05(+1.39%)
Jan 04, 2017 3.596 3.640 3.547 3.547 9,492 -0.05(-1.37%)
Jan 03, 2017 3.645 3.645 3.596 3.596 3,681 -0.05(-1.35%)
Dec 30, 2016 3.645 3.645 3.645 0 +0.00(+0.00%)
Dec 29, 2016 3.596 3.645 3.547 3.645 6,174 +0.10(+2.78%)
Dec 28, 2016 3.604 3.645 3.547 3.547 23,906 -0.05(-1.37%)
Dec 27, 2016 3.645 3.645 3.547 3.596 7,676 -0.05(-1.35%)
Dec 23, 2016 3.645 3.645 3.645 0 +0.08(+2.24%)
Dec 22, 2016 3.556 3.571 3.547 3.565 7,586 -0.01(-0.17%)
Dec 21, 2016 3.596 3.596 3.547 3.571 31,140 -0.02(-0.68%)
Dec 20, 2016 3.596 3.596 3.547 3.596 17,604 +0.05(+1.39%)
Dec 19, 2016 3.497 3.547 3.497 3.547 3,575 +0.05(+1.41%)
Dec 16, 2016 3.596 3.596 3.497 3.497 23,833 -0.05(-1.39%)
Dec 15, 2016 3.497 3.547 3.497 3.547 26,712 +0.05(+1.41%)
Dec 14, 2016 3.497 3.547 3.497 3.497 31,600 +0.00(+0.00%)
Dec 13, 2016 3.547 3.547 3.497 3.497 15,192 -0.10(-2.74%)
Dec 12, 2016 3.547 3.596 3.497 3.596 30,654 +0.10(+2.82%)
Dec 09, 2016 3.547 3.547 3.497 3.497 9,987 +0.00(+0.00%)
Dec 08, 2016 3.497 3.596 3.497 3.497 9,592 +0.00(+0.00%)
Dec 07, 2016 3.547 3.645 3.497 3.497 11,654 -0.05(-1.39%)
Dec 06, 2016 3.645 3.680 3.497 3.547 41,552 -0.10(-2.70%)
Dec 05, 2016 3.547 3.694 3.547 3.645 46,871 +0.05(+1.37%)
Dec 02, 2016 3.497 3.596 3.497 3.596 8,204 +0.10(+2.82%)
Dec 01, 2016 3.645 3.694 3.497 3.497 14,898 -0.20(-5.33%)
Nov 30, 2016 3.547 3.694 3.497 3.694 31,513 +0.14(+4.02%)
Nov 29, 2016 3.596 3.596 3.497 3.552 28,931 -0.09(-2.57%)
Nov 28, 2016 3.497 3.645 3.497 3.645 7,607 +0.15(+4.23%)
Nov 25, 2016 3.744 3.744 3.497 3.497 30,726 -0.20(-5.33%)
Nov 23, 2016 3.694 3.694 3.694 0 +0.15(+4.17%)
Nov 22, 2016 3.547 3.547 3.497 3.547 10,054 +0.05(+1.41%)
Nov 21, 2016 3.547 3.571 3.497 3.497 26,298 +0.00(+0.00%)
Nov 18, 2016 3.793 3.793 3.497 3.497 57,902 -0.30(-7.79%)
Nov 17, 2016 3.497 4.039 3.497 3.793 312,539 +0.30(+8.45%)
Nov 16, 2016 3.497 3.547 3.497 3.497 17,792 +0.00(+0.00%)
Nov 15, 2016 3.547 3.547 3.497 3.497 31,262 +0.00(+0.00%)
Nov 14, 2016 3.547 3.547 3.497 3.497 70,460 +0.00(+0.00%)
Nov 11, 2016 3.547 3.582 3.497 3.497 42,832 -0.05(-1.39%)
Nov 10, 2016 3.497 3.596 3.497 3.547 27,953 +0.05(+1.41%)
Nov 09, 2016 3.497 3.645 3.497 3.497 31,415 -0.02(-0.70%)
Nov 08, 2016 3.497 3.547 3.497 3.522 5,694 +0.02(+0.70%)
Nov 07, 2016 3.547 3.547 3.497 3.497 10,301 -0.01(-0.37%)
Nov 04, 2016 3.497 3.542 3.497 3.510 7,360 +0.01(+0.37%)
Nov 03, 2016 3.547 3.596 3.497 3.497 34,923 -0.10(-2.74%)
Nov 02, 2016 3.645 3.645 3.498 3.596 19,744 -0.05(-1.35%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.