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, 2016 1.270 1.290 1.219 1.290 23,985 +0.00(+0.00%)
Oct 28, 2016 1.268 1.290 1.250 1.290 17,100 +0.00(+0.00%)
Oct 27, 2016 1.272 1.300 1.200 1.290 16,644 -0.03(-2.27%)
Oct 26, 2016 1.320 1.320 1.200 1.320 18,403 +0.00(+0.00%)
Oct 25, 2016 1.290 1.320 1.290 1.320 18,000 +0.05(+3.94%)
Oct 24, 2016 1.180 1.270 1.120 1.270 39,620 +0.04(+3.25%)
Oct 21, 2016 1.220 1.230 1.170 1.230 24,128 -0.01(-0.81%)
Oct 20, 2016 1.130 1.250 1.130 1.240 9,730 +0.02(+1.64%)
Oct 19, 2016 1.120 1.230 1.120 1.220 14,325 +0.07(+6.09%)
Oct 18, 2016 1.180 1.200 1.138 1.150 19,000 -0.02(-1.71%)
Oct 17, 2016 1.120 1.200 1.120 1.170 9,345 -0.02(-1.68%)
Oct 14, 2016 1.180 1.200 1.180 1.190 14,504 +0.01(+0.85%)
Oct 13, 2016 1.200 1.212 1.170 1.180 8,900 -0.01(-0.84%)
Oct 12, 2016 1.176 1.190 1.176 1.190 4,836 +0.01(+0.85%)
Oct 11, 2016 1.180 1.200 1.180 1.180 19,280 +0.00(+0.00%)
Oct 10, 2016 1.210 1.210 1.180 1.180 1,300 -0.05(-4.07%)
Oct 07, 2016 1.200 1.230 1.160 1.230 37,814 +0.02(+1.65%)
Oct 06, 2016 1.200 1.210 1.120 1.210 40,600 -0.04(-3.20%)
Oct 05, 2016 1.240 1.260 1.230 1.250 33,100 +0.01(+0.81%)
Oct 04, 2016 1.200 1.240 1.200 1.240 5,810 +0.04(+3.33%)
Oct 03, 2016 1.160 1.200 1.110 1.200 39,518 +0.01(+0.84%)
Sep 30, 2016 1.186 1.250 1.150 1.190 53,825 +0.00(+0.01%)
Sep 29, 2016 1.250 1.250 1.150 1.190 45,070 -0.06(-4.81%)
Sep 28, 2016 1.250 1.250 1.230 1.250 6,825 -0.03(-2.34%)
Sep 27, 2016 1.330 1.340 1.190 1.280 147,083 -0.12(-8.57%)
Sep 26, 2016 1.330 1.400 1.330 1.400 72,129 +0.04(+2.94%)
Sep 23, 2016 1.400 1.403 1.330 1.360 6,595 -0.04(-2.86%)
Sep 22, 2016 1.300 1.410 1.300 1.400 101,067 +0.10(+7.69%)
Sep 21, 2016 1.380 1.380 1.250 1.300 60,470 -0.07(-5.11%)
Sep 20, 2016 1.385 1.396 1.370 1.370 23,750 -0.02(-1.44%)
Sep 19, 2016 1.380 1.410 1.360 1.390 31,000 +0.01(+0.72%)
Sep 16, 2016 1.420 1.420 1.350 1.380 14,850 -0.01(-0.72%)
Sep 15, 2016 1.390 1.430 1.390 1.390 28,967 -0.02(-1.42%)
Sep 14, 2016 1.400 1.420 1.400 1.410 24,949 -0.02(-1.38%)
Sep 13, 2016 1.410 1.430 1.397 1.430 62,354 +0.02(+1.40%)
Sep 12, 2016 1.380 1.470 1.380 1.410 124,039 +0.03(+2.17%)
Sep 09, 2016 1.430 1.450 1.370 1.380 26,860 -0.05(-3.50%)
Sep 08, 2016 1.450 1.450 1.410 1.430 56,000 -0.02(-1.38%)
Sep 07, 2016 1.470 1.470 1.290 1.450 93,044 -0.02(-1.36%)
Sep 06, 2016 1.390 1.470 1.390 1.470 113,596 +0.07(+5.00%)
Sep 02, 2016 1.400 1.400 1.400 0 +0.04(+2.94%)
Sep 01, 2016 1.310 1.360 1.310 1.360 105,845 +0.05(+3.82%)
Aug 31, 2016 1.314 1.350 1.300 1.310 67,055 -0.01(-0.76%)
Aug 30, 2016 1.320 1.350 1.280 1.320 58,064 -0.01(-0.60%)
Aug 29, 2016 1.330 1.330 1.310 1.328 31,691 -0.00(-0.15%)
Aug 26, 2016 1.308 1.330 1.300 1.330 14,833 +0.03(+2.31%)
Aug 25, 2016 1.310 1.340 1.270 1.300 65,022 -0.01(-0.76%)
Aug 24, 2016 1.290 1.330 1.280 1.310 68,798 -0.01(-0.76%)
Aug 23, 2016 1.220 1.350 1.220 1.320 83,185 +0.03(+2.33%)
Aug 22, 2016 1.300 1.330 1.250 1.290 42,763 -0.04(-3.01%)
Aug 19, 2016 1.350 1.350 1.260 1.330 53,462 -0.02(-1.48%)
Aug 18, 2016 1.260 1.350 1.250 1.350 76,619 +0.05(+3.85%)
Aug 17, 2016 1.250 1.310 1.250 1.300 147,920 +0.00(+0.00%)
Aug 16, 2016 1.340 1.370 1.260 1.300 103,231 +0.00(+0.00%)
Aug 15, 2016 1.266 1.340 1.250 1.300 88,772 +0.03(+2.36%)
Aug 12, 2016 1.290 1.290 1.250 1.270 77,110 +0.00(+0.00%)
Aug 11, 2016 1.330 1.330 1.260 1.270 50,411 -0.01(-0.78%)
Aug 10, 2016 1.200 1.400 1.160 1.280 202,309 +0.09(+7.56%)
Aug 09, 2016 1.190 1.200 1.160 1.190 20,700 +0.01(+0.85%)
Aug 08, 2016 1.200 1.200 1.150 1.180 16,505 -0.01(-0.84%)
Aug 05, 2016 1.160 1.200 1.150 1.190 40,113 -0.02(-1.65%)
Aug 04, 2016 1.216 1.220 1.210 1.210 16,830 -0.01(-0.82%)
Aug 03, 2016 1.220 1.220 1.210 1.220 14,750 +0.01(+0.83%)
Aug 02, 2016 1.220 1.220 1.170 1.210 20,488 -0.02(-1.63%)
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.