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 30, 2015 1.330 1.350 1.200 1.250 247,349 -0.10(-7.41%)
Oct 29, 2015 1.450 1.456 1.230 1.350 234,299 -0.13(-8.78%)
Oct 28, 2015 1.455 1.490 1.430 1.480 22,754 +0.00(+0.00%)
Oct 27, 2015 1.440 1.480 1.430 1.480 5,750 -0.02(-1.33%)
Oct 26, 2015 1.430 1.500 1.410 1.500 34,679 +0.01(+0.67%)
Oct 23, 2015 1.380 1.490 1.370 1.490 37,051 +0.09(+6.43%)
Oct 22, 2015 1.400 1.450 1.380 1.400 40,100 -0.04(-2.78%)
Oct 21, 2015 1.480 1.500 1.350 1.440 79,084 -0.08(-5.26%)
Oct 20, 2015 1.500 1.520 1.470 1.520 16,145 +0.00(+0.00%)
Oct 19, 2015 1.470 1.520 1.450 1.520 39,400 +0.00(+0.00%)
Oct 16, 2015 1.450 1.520 1.450 1.520 17,257 +0.03(+2.01%)
Oct 15, 2015 1.490 1.500 1.450 1.490 50,710 +0.00(+0.00%)
Oct 14, 2015 1.520 1.530 1.480 1.490 20,200 +0.00(+0.00%)
Oct 13, 2015 1.470 1.520 1.430 1.490 59,896 +0.02(+1.36%)
Oct 12, 2015 1.530 1.535 1.470 1.470 45,527 -0.06(-3.92%)
Oct 09, 2015 1.500 1.550 1.500 1.530 38,880 +0.02(+1.32%)
Oct 08, 2015 1.510 1.550 1.500 1.510 35,421 -0.01(-0.66%)
Oct 07, 2015 1.560 1.570 1.510 1.520 47,569 -0.06(-3.80%)
Oct 06, 2015 1.550 1.610 1.500 1.580 72,520 +0.00(+0.00%)
Oct 05, 2015 1.500 1.620 1.500 1.580 67,440 +0.08(+5.33%)
Oct 02, 2015 1.500 1.590 1.490 1.500 268,305 +0.00(+0.00%)
Oct 01, 2015 1.510 1.540 1.500 1.500 33,300 +0.00(+0.00%)
Sep 30, 2015 1.590 1.610 1.490 1.500 212,626 -0.10(-6.25%)
Sep 29, 2015 1.540 1.600 1.500 1.600 116,787 +0.09(+5.96%)
Sep 28, 2015 1.500 1.550 1.410 1.510 191,239 +0.01(+0.67%)
Sep 25, 2015 1.590 1.650 1.480 1.500 232,595 -0.05(-3.23%)
Sep 24, 2015 1.590 1.590 1.530 1.550 186,184 -0.03(-1.90%)
Sep 23, 2015 1.650 1.652 1.560 1.580 239,550 -0.06(-3.66%)
Sep 22, 2015 1.640 1.680 1.620 1.640 51,700 -0.04(-2.38%)
Sep 21, 2015 1.700 1.720 1.550 1.680 651,719 -0.08(-4.55%)
Sep 18, 2015 1.810 2.040 1.750 1.760 407,065 -0.08(-4.35%)
Sep 17, 2015 1.830 1.840 1.740 1.840 76,179 +0.02(+1.10%)
Sep 16, 2015 1.750 1.850 1.750 1.820 197,921 +0.04(+2.25%)
Sep 15, 2015 1.740 1.780 1.670 1.780 108,392 +0.01(+0.56%)
Sep 14, 2015 1.650 1.770 1.650 1.770 75,983 +0.07(+4.12%)
Sep 11, 2015 1.660 1.700 1.650 1.700 106,198 +0.04(+2.41%)
Sep 10, 2015 1.650 1.680 1.650 1.660 90,003 -0.02(-1.19%)
Sep 09, 2015 1.670 1.690 1.640 1.680 54,645 -0.01(-0.59%)
Sep 08, 2015 1.720 1.720 1.680 1.690 48,930 -0.01(-0.59%)
Sep 04, 2015 1.700 1.700 1.700 0 -0.06(-3.41%)
Sep 03, 2015 1.760 1.780 1.700 1.760 89,889 +0.00(+0.00%)
Sep 02, 2015 1.710 1.760 1.660 1.760 64,917 +0.01(+0.57%)
Sep 01, 2015 1.700 1.770 1.660 1.750 86,070 +0.01(+0.57%)
Aug 31, 2015 1.700 1.770 1.680 1.740 57,418 +0.02(+1.16%)
Aug 28, 2015 1.680 1.720 1.630 1.720 57,939 +0.04(+2.38%)
Aug 27, 2015 1.700 1.700 1.610 1.680 33,699 -0.01(-0.59%)
Aug 26, 2015 1.640 1.700 1.600 1.690 173,873 +0.07(+4.32%)
Aug 25, 2015 1.610 1.750 1.600 1.620 113,665 +0.02(+1.25%)
Aug 24, 2015 1.685 1.690 1.530 1.600 111,157 -0.10(-5.88%)
Aug 21, 2015 1.720 1.720 1.650 1.700 83,672 +0.00(+0.00%)
Aug 20, 2015 1.700 1.740 1.700 1.700 90,740 -0.03(-1.73%)
Aug 19, 2015 1.710 1.730 1.690 1.730 27,169 +0.00(+0.00%)
Aug 18, 2015 1.700 1.730 1.700 1.730 42,899 +0.03(+1.76%)
Aug 17, 2015 1.710 1.720 1.700 1.700 61,962 -0.03(-1.73%)
Aug 14, 2015 1.760 1.770 1.700 1.730 86,200 -0.02(-1.14%)
Aug 13, 2015 1.810 1.860 1.740 1.750 70,216 -0.05(-2.78%)
Aug 12, 2015 1.825 1.870 1.710 1.800 111,021 -0.02(-1.10%)
Aug 11, 2015 1.685 1.820 1.685 1.820 73,473 +0.12(+7.06%)
Aug 10, 2015 1.700 1.700 1.670 1.700 20,192 +0.00(+0.00%)
Aug 07, 2015 1.670 1.750 1.670 1.700 20,210 +0.00(+0.00%)
Aug 06, 2015 1.750 1.780 1.700 1.700 102,466 -0.10(-5.56%)
Aug 05, 2015 1.710 1.800 1.710 1.800 99,142 +0.07(+4.05%)
Aug 04, 2015 1.710 1.740 1.700 1.730 44,762 +0.01(+0.58%)
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.