Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imageware Sys Inc (OP: IWSY )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 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 (%)
Oct 31, 2012 0.9400 0.9400 0.8000 0.8500 30,650 -0.13(-13.00%)
Oct 26, 2012 0.9770 0.9770 0.9770 0 +0.08(+8.56%)
Oct 25, 2012 0.8690 0.9740 0.8690 0.9000 37,635 +0.01(+1.12%)
Oct 24, 2012 1.040 1.040 0.8100 0.8900 130,059 -0.11(-11.00%)
Oct 23, 2012 0.9800 1.050 0.9100 1.000 28,975 -0.05(-4.76%)
Oct 19, 2012 1.010 1.060 1.010 1.050 22,299 +0.01(+0.96%)
Oct 18, 2012 1.050 1.050 0.9620 1.040 17,500 -0.01(-0.95%)
Oct 17, 2012 1.020 1.050 1.020 1.050 11,731 +0.00(+0.00%)
Oct 16, 2012 1.040 1.070 1.020 1.050 9,625 +0.00(+0.00%)
Oct 15, 2012 1.060 1.080 1.000 1.050 17,975 -0.02(-1.87%)
Oct 12, 2012 1.050 1.080 1.030 1.070 61,325 +0.04(+3.88%)
Oct 11, 2012 1.050 1.050 1.020 1.030 15,000 -0.02(-1.90%)
Oct 10, 2012 1.020 1.060 1.020 1.050 40,800 +0.03(+2.94%)
Oct 09, 2012 1.020 1.050 1.020 1.020 19,991 -0.03(-2.86%)
Oct 08, 2012 1.070 1.070 1.040 1.050 7,925 +0.00(+0.00%)
Oct 06, 2012 1.130 1.130 1.000 1.050 71,777 +0.00(+0.00%)
Oct 05, 2012 1.130 1.130 1.000 1.050 71,777 -0.08(-7.08%)
Oct 04, 2012 1.190 1.190 1.130 1.130 11,517 -0.06(-5.04%)
Oct 03, 2012 1.190 1.190 1.110 1.190 73,200 +0.00(+0.00%)
Oct 02, 2012 1.220 1.220 1.160 1.190 12,815 -0.01(-0.83%)
Oct 01, 2012 1.190 1.240 1.150 1.200 65,917 +0.01(+0.84%)
Sep 28, 2012 1.210 1.220 1.170 1.190 69,595 +0.02(+1.71%)
Sep 27, 2012 1.180 1.200 1.150 1.170 41,850 -0.02(-1.68%)
Sep 26, 2012 1.240 1.240 1.180 1.190 37,935 -0.05(-4.03%)
Sep 25, 2012 1.250 1.250 1.220 1.240 16,147 -0.01(-0.80%)
Sep 24, 2012 1.300 1.300 1.250 1.250 89,856 +0.00(+0.00%)
Sep 21, 2012 1.260 1.280 1.250 1.250 128,900 -0.01(-0.79%)
Sep 20, 2012 1.290 1.330 1.150 1.260 199,745 -0.03(-2.33%)
Sep 19, 2012 1.220 1.330 1.220 1.290 399,634 +0.10(+8.40%)
Sep 18, 2012 1.220 1.220 1.180 1.190 36,050 +0.00(+0.00%)
Sep 17, 2012 1.200 1.240 1.180 1.190 123,839 +0.02(+1.71%)
Sep 14, 2012 1.100 1.170 1.100 1.170 132,462 +0.10(+9.35%)
Sep 13, 2012 1.120 1.120 1.040 1.070 34,825 -0.05(-4.46%)
Sep 12, 2012 1.040 1.200 0.9900 1.120 114,700 +0.11(+10.89%)
Sep 11, 2012 1.050 1.050 1.000 1.010 120,856 -0.01(-0.98%)
Sep 10, 2012 0.9550 1.050 0.9300 1.020 187,668 +0.07(+7.37%)
Sep 07, 2012 0.9450 0.9690 0.9200 0.9500 199,400 +0.01(+0.53%)
Sep 06, 2012 0.9450 0.9450 0.9400 0.9450 30,500 +0.00(+0.00%)
Sep 05, 2012 0.9100 0.9450 0.9000 0.9450 5,100 +0.02(+2.72%)
Sep 04, 2012 0.9000 0.9700 0.9000 0.9200 1,104,450 +0.01(+1.10%)
Aug 31, 2012 0.8350 0.9100 0.8350 0.9100 2,350 -0.01(-1.09%)
Aug 30, 2012 0.9000 0.9500 0.9000 0.9200 72,000 -0.01(-1.08%)
Aug 29, 2012 0.8800 0.9300 0.8700 0.9300 5,200 +0.02(+2.20%)
Aug 27, 2012 0.9500 0.9500 0.8500 0.9100 4,550 +0.01(+1.11%)
Aug 24, 2012 0.8000 0.9000 0.8000 0.9000 31,000 +0.05(+5.88%)
Aug 23, 2012 0.8500 0.8500 0.8500 0.8500 7,521 +0.00(+0.00%)
Aug 22, 2012 0.8000 0.8500 0.8000 0.8500 8,670 +0.00(+0.00%)
Aug 21, 2012 0.9000 0.9000 0.8500 0.8500 20,300 +0.00(+0.00%)
Aug 20, 2012 0.8500 0.9000 0.8500 0.8500 35,400 -0.04(-4.49%)
Aug 17, 2012 0.8900 0.8900 0.8900 0.8900 3,300 -0.01(-1.11%)
Aug 16, 2012 0.9000 0.9000 0.8000 0.9000 5,200 +0.00(+0.00%)
Aug 15, 2012 0.8200 0.9000 0.8200 0.9000 14,080 +0.03(+3.45%)
Aug 14, 2012 0.8400 0.9000 0.8400 0.8700 17,746 +0.05(+6.10%)
Aug 13, 2012 0.8100 0.8500 0.8100 0.8200 56,100 +0.01(+1.23%)
Aug 11, 2012 0.8000 0.8200 0.8000 0.8100 11,000 +0.00(+0.00%)
Aug 10, 2012 0.8000 0.8200 0.8000 0.8100 11,000 +0.04(+5.19%)
Aug 09, 2012 0.7800 0.8200 0.7700 0.7700 33,900 +0.00(+0.00%)
Aug 08, 2012 0.8000 0.8100 0.7700 0.7700 17,935 -0.04(-4.94%)
Aug 07, 2012 0.8000 0.8100 0.8000 0.8100 10,701 +0.01(+1.25%)
Aug 06, 2012 0.8100 0.8100 0.6800 0.8000 14,750 -0.01(-1.23%)
Aug 03, 2012 0.8000 0.8200 0.7500 0.8100 32,400 +0.01(+1.25%)
Aug 02, 2012 0.8000 0.8000 0.8000 0.8000 300 -0.03(-3.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.