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, 2017 1.439 1.460 1.400 1.425 44,285 -0.04(-3.06%)
Oct 30, 2017 1.360 1.470 1.310 1.470 127,718 +0.08(+5.76%)
Oct 27, 2017 1.430 1.430 1.330 1.390 80,452 -0.04(-2.80%)
Oct 26, 2017 1.350 1.440 1.350 1.430 85,497 +0.04(+2.88%)
Oct 25, 2017 1.440 1.440 1.330 1.390 93,542 -0.06(-4.14%)
Oct 24, 2017 1.455 1.460 1.380 1.450 26,355 -0.03(-2.03%)
Oct 23, 2017 1.420 1.490 1.420 1.480 213,204 +0.06(+4.23%)
Oct 20, 2017 1.400 1.422 1.380 1.420 24,321 +0.04(+2.90%)
Oct 19, 2017 1.370 1.420 1.370 1.380 25,598 -0.02(-1.43%)
Oct 18, 2017 1.400 1.400 1.350 1.400 96,077 +0.01(+0.72%)
Oct 17, 2017 1.370 1.420 1.370 1.390 45,573 -0.03(-2.11%)
Oct 16, 2017 1.440 1.440 1.360 1.420 52,021 +0.02(+1.43%)
Oct 13, 2017 1.484 1.490 1.400 1.400 63,506 -0.06(-4.11%)
Oct 12, 2017 1.370 1.460 1.350 1.460 53,985 +0.07(+5.04%)
Oct 11, 2017 1.310 1.390 1.310 1.390 34,710 +0.07(+5.30%)
Oct 10, 2017 1.370 1.370 1.310 1.320 26,774 -0.03(-2.22%)
Oct 09, 2017 1.400 1.400 1.310 1.350 57,757 -0.04(-2.88%)
Oct 06, 2017 1.450 1.450 1.310 1.390 135,306 -0.06(-4.14%)
Oct 05, 2017 1.437 1.480 1.437 1.450 27,045 +0.01(+0.69%)
Oct 04, 2017 1.415 1.440 1.250 1.440 146,818 +0.04(+2.86%)
Oct 03, 2017 1.480 1.535 1.370 1.400 234,803 -0.12(-7.89%)
Oct 02, 2017 1.450 1.550 1.420 1.520 219,310 +0.03(+2.01%)
Sep 29, 2017 1.450 1.500 1.410 1.490 320,792 +0.03(+2.05%)
Sep 28, 2017 1.370 1.470 1.320 1.460 463,060 +0.09(+6.57%)
Sep 27, 2017 1.280 1.370 1.278 1.370 192,694 +0.10(+8.13%)
Sep 26, 2017 1.200 1.280 1.190 1.267 163,862 +0.07(+5.58%)
Sep 25, 2017 1.190 1.200 1.160 1.200 79,457 +0.02(+1.69%)
Sep 22, 2017 1.200 1.200 1.160 1.180 68,946 -0.02(-1.67%)
Sep 21, 2017 1.180 1.200 1.160 1.200 54,685 +0.01(+0.84%)
Sep 20, 2017 1.190 1.190 1.130 1.190 62,184 +0.00(+0.00%)
Sep 19, 2017 1.090 1.190 1.090 1.190 377,899 +0.10(+9.17%)
Sep 18, 2017 1.148 1.150 1.060 1.090 36,533 -0.06(-5.22%)
Sep 15, 2017 1.090 1.150 0.9723 1.150 156,778 +0.05(+4.55%)
Sep 14, 2017 1.100 1.130 1.050 1.100 48,862 -0.01(-0.90%)
Sep 13, 2017 1.105 1.120 1.030 1.110 40,250 +0.00(+0.00%)
Sep 12, 2017 1.100 1.130 1.090 1.110 30,600 +0.02(+1.83%)
Sep 11, 2017 1.130 1.130 1.090 1.090 60,948 -0.04(-3.54%)
Sep 08, 2017 1.120 1.130 1.080 1.130 24,169 +0.01(+0.89%)
Sep 07, 2017 1.120 1.130 1.090 1.120 51,101 +0.01(+0.90%)
Sep 06, 2017 1.100 1.120 1.100 1.110 68,099 +0.01(+1.09%)
Sep 05, 2017 1.070 1.100 1.050 1.098 102,743 +0.02(+1.67%)
Sep 01, 2017 1.046 1.080 1.046 1.080 64,241 +0.01(+0.93%)
Aug 31, 2017 0.9893 1.070 0.9800 1.070 176,423 +0.09(+9.18%)
Aug 30, 2017 0.9300 0.9900 0.9300 0.9800 341,297 +0.03(+3.16%)
Aug 29, 2017 0.9300 0.9600 0.9300 0.9500 43,890 +0.02(+2.15%)
Aug 28, 2017 0.9500 0.9500 0.9200 0.9300 62,865 +0.00(+0.00%)
Aug 25, 2017 0.9600 0.9600 0.9100 0.9300 20,663 -0.02(-2.11%)
Aug 24, 2017 0.9210 0.9580 0.8917 0.9500 88,575 +0.00(+0.00%)
Aug 23, 2017 0.9650 0.9798 0.9400 0.9500 70,850 -0.02(-1.68%)
Aug 22, 2017 0.9800 0.9800 0.9662 0.9662 22,093 -0.02(-2.40%)
Aug 21, 2017 0.9800 1.000 0.9700 0.9900 20,033 -0.01(-1.00%)
Aug 18, 2017 0.9800 1.000 0.9550 1.000 163,924 +0.00(+0.00%)
Aug 17, 2017 0.9750 1.000 0.9750 1.000 39,522 +0.00(+0.00%)
Aug 16, 2017 0.9500 1.000 0.9310 1.000 88,671 +0.05(+5.26%)
Aug 15, 2017 0.9640 0.9750 0.9214 0.9500 68,696 -0.02(-1.55%)
Aug 14, 2017 0.9425 0.9825 0.9350 0.9650 145,222 +0.02(+1.58%)
Aug 11, 2017 0.9450 0.9500 0.9200 0.9500 7,600 +0.01(+0.64%)
Aug 10, 2017 0.9600 0.9600 0.9150 0.9440 17,543 -0.01(-0.63%)
Aug 09, 2017 0.9500 0.9800 0.9500 0.9500 25,465 +0.00(+0.04%)
Aug 08, 2017 0.9300 0.9500 0.9300 0.9496 6,000 -0.01(-1.07%)
Aug 07, 2017 0.9020 0.9700 0.9020 0.9599 9,884 -0.01(-0.97%)
Aug 04, 2017 0.9600 0.9900 0.9000 0.9693 27,701 -0.00(-0.07%)
Aug 03, 2017 0.9614 0.9900 0.9600 0.9700 20,202 -0.02(-2.02%)
Aug 02, 2017 0.9890 0.9900 0.9700 0.9900 16,800 +0.00(+0.10%)
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.