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, 2013 2.020 2.020 1.850 2.010 79,530 +0.01(+0.50%)
Oct 30, 2013 1.940 2.020 1.850 2.000 48,199 +0.07(+3.63%)
Oct 29, 2013 2.090 2.090 1.850 1.930 106,672 -0.15(-7.21%)
Oct 28, 2013 2.145 2.145 2.020 2.080 90,824 -0.01(-0.48%)
Oct 25, 2013 2.040 2.110 2.000 2.090 136,185 +0.06(+2.96%)
Oct 24, 2013 1.970 2.050 1.920 2.030 170,522 +0.04(+2.01%)
Oct 23, 2013 2.020 2.050 1.890 1.990 120,349 -0.03(-1.49%)
Oct 22, 2013 1.980 2.100 1.980 2.020 216,974 +0.04(+2.02%)
Oct 21, 2013 2.000 2.050 1.750 1.980 328,338 -0.04(-1.98%)
Oct 18, 2013 1.715 2.120 1.710 2.020 482,160 +0.32(+18.82%)
Oct 17, 2013 1.480 1.800 1.410 1.700 305,325 +0.24(+16.44%)
Oct 16, 2013 1.550 1.550 1.460 1.460 158,762 -0.09(-5.81%)
Oct 15, 2013 1.550 1.550 1.510 1.550 83,865 +0.04(+2.65%)
Oct 14, 2013 1.540 1.550 1.460 1.510 73,977 -0.04(-2.58%)
Oct 11, 2013 1.530 1.560 1.510 1.550 195,570 +0.01(+0.65%)
Oct 10, 2013 1.455 1.550 1.440 1.540 211,610 +0.08(+5.48%)
Oct 09, 2013 1.370 1.460 1.330 1.460 432,856 +0.15(+11.45%)
Oct 08, 2013 1.450 1.470 1.260 1.310 839,968 -0.19(-12.67%)
Oct 07, 2013 1.550 1.600 1.420 1.500 426,214 -0.08(-5.06%)
Oct 04, 2013 1.580 1.590 1.550 1.580 188,826 +0.03(+1.94%)
Oct 03, 2013 1.570 1.600 1.550 1.550 454,428 -0.06(-3.73%)
Oct 02, 2013 1.520 1.620 1.520 1.610 188,120 +0.08(+5.23%)
Oct 01, 2013 1.590 1.590 1.510 1.530 325,008 -0.06(-3.77%)
Sep 30, 2013 1.650 1.680 1.550 1.590 155,154 -0.06(-3.64%)
Sep 27, 2013 1.685 1.700 1.610 1.650 251,608 -0.05(-2.94%)
Sep 26, 2013 1.700 1.710 1.620 1.700 194,706 -0.03(-1.45%)
Sep 25, 2013 1.660 1.750 1.560 1.725 208,866 +0.10(+6.48%)
Sep 24, 2013 1.710 1.750 1.610 1.620 351,303 -0.10(-5.81%)
Sep 23, 2013 1.780 1.800 1.700 1.720 121,281 -0.04(-2.27%)
Sep 20, 2013 1.730 1.800 1.730 1.760 142,107 -0.01(-0.56%)
Sep 19, 2013 1.760 1.790 1.700 1.770 330,201 +0.03(+1.72%)
Sep 18, 2013 1.760 1.800 1.650 1.740 222,386 -0.06(-3.33%)
Sep 17, 2013 1.920 1.920 1.730 1.800 142,835 -0.16(-8.16%)
Sep 16, 2013 1.920 2.000 1.890 1.960 159,361 +0.07(+3.70%)
Sep 13, 2013 1.990 1.990 1.850 1.890 124,011 -0.06(-3.08%)
Sep 12, 2013 2.010 2.090 1.950 1.950 122,481 -0.05(-2.50%)
Sep 11, 2013 1.860 2.100 1.860 2.000 288,419 +0.17(+9.29%)
Sep 10, 2013 1.720 1.860 1.560 1.830 486,341 +0.11(+6.40%)
Sep 09, 2013 1.835 1.850 1.560 1.720 703,994 -0.14(-7.53%)
Sep 06, 2013 2.020 2.080 1.690 1.860 565,155 -0.19(-9.27%)
Sep 05, 2013 2.180 2.200 1.760 2.050 627,445 -0.14(-6.39%)
Sep 04, 2013 2.220 2.230 2.180 2.190 158,585 -0.04(-1.79%)
Sep 03, 2013 2.200 2.250 2.180 2.230 103,840 +0.01(+0.45%)
Aug 30, 2013 2.250 2.260 2.200 2.220 95,940 -0.02(-0.89%)
Aug 29, 2013 2.250 2.260 2.210 2.240 203,042 +0.02(+0.90%)
Aug 28, 2013 2.180 2.230 2.170 2.220 123,263 +0.02(+0.91%)
Aug 27, 2013 2.280 2.280 2.180 2.200 444,066 -0.07(-3.08%)
Aug 26, 2013 2.310 2.310 2.260 2.270 295,230 -0.05(-2.16%)
Aug 23, 2013 2.330 2.370 2.260 2.320 266,717 -0.08(-3.33%)
Aug 22, 2013 2.400 2.400 2.300 2.400 322,133 +0.02(+0.84%)
Aug 21, 2013 2.305 2.400 2.300 2.380 242,655 +0.07(+3.03%)
Aug 20, 2013 2.450 2.490 2.240 2.310 451,533 -0.13(-5.33%)
Aug 19, 2013 2.530 2.550 2.440 2.440 451,799 +0.03(+1.24%)
Aug 16, 2013 2.355 2.420 2.260 2.410 731,174 +0.18(+8.07%)
Aug 15, 2013 2.600 2.630 2.140 2.230 1,830,754 -0.25(-10.08%)
Aug 14, 2013 2.545 2.550 2.470 2.480 1,301,851 +0.11(+4.64%)
Aug 13, 2013 2.420 2.420 2.330 2.370 637,070 +0.06(+2.60%)
Aug 12, 2013 2.270 2.310 2.260 2.310 781,737 +0.10(+4.52%)
Aug 09, 2013 2.290 2.290 2.190 2.210 369,379 -0.09(-3.91%)
Aug 08, 2013 2.300 2.300 2.260 2.300 177,302 +0.00(+0.00%)
Aug 07, 2013 2.320 2.320 2.290 2.300 199,651 +0.01(+0.44%)
Aug 06, 2013 2.340 2.350 2.290 2.290 252,444 -0.05(-2.14%)
Aug 05, 2013 2.355 2.360 2.310 2.340 281,196 +0.03(+1.30%)
Aug 02, 2013 2.350 2.350 2.280 2.310 171,561 -0.03(-1.28%)
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.