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

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: 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, 2003 9.369 9.369 8.620 8.758 22,077 -0.31(-3.37%)
Oct 30, 2003 9.123 9.064 9.064 9.064 5,075 -0.06(-0.65%)
Oct 29, 2003 9.064 9.123 8.995 9.123 3,654 +0.13(+1.42%)
Oct 28, 2003 8.433 9.064 8.433 8.995 16,443 +0.56(+6.66%)
Oct 27, 2003 8.719 8.719 8.308 8.433 7,612 -0.43(-4.89%)
Oct 24, 2003 8.965 8.965 8.729 8.867 2,943 -0.34(-3.74%)
Oct 23, 2003 9.340 9.359 8.916 9.211 19,691 -0.15(-1.58%)
Oct 22, 2003 9.330 9.842 9.162 9.359 55,624 +0.02(+0.21%)
Oct 21, 2003 9.449 9.468 9.340 9.340 14,667 -0.23(-2.36%)
Oct 20, 2003 9.791 9.791 9.429 9.565 7,003 -0.29(-2.91%)
Oct 17, 2003 9.241 10.34 9.241 9.852 21,013 +0.62(+6.69%)
Oct 16, 2003 8.877 9.803 8.877 9.234 18,412 +0.08(+0.90%)
Oct 15, 2003 8.867 9.161 8.808 9.151 9,541 +0.33(+3.79%)
Oct 14, 2003 8.729 9.349 8.729 8.817 7,511 +0.05(+0.56%)
Oct 13, 2003 9.251 9.251 8.630 8.768 12,687 -0.12(-1.33%)
Oct 10, 2003 8.857 9.251 8.857 8.886 9,431 +0.19(+2.15%)
Oct 09, 2003 9.359 9.852 8.620 8.699 30,849 -0.91(-9.44%)
Oct 08, 2003 9.359 9.606 8.896 9.606 21,721 +0.25(+2.63%)
Oct 07, 2003 8.188 9.359 8.188 9.359 28,843 +0.99(+11.76%)
Oct 06, 2003 7.793 8.374 7.793 8.374 12,941 +0.48(+6.12%)
Oct 03, 2003 7.645 8.028 7.645 7.891 11,672 +0.26(+3.37%)
Oct 02, 2003 7.645 7.645 7.359 7.634 1,421 +0.27(+3.60%)
Oct 01, 2003 7.192 7.644 7.192 7.369 8,126 +0.14(+1.91%)
Sep 30, 2003 7.143 7.340 7.143 7.231 7,308 -0.11(-1.48%)
Sep 29, 2003 7.093 7.832 6.867 7.340 67,296 -0.25(-3.26%)
Sep 26, 2003 8.029 8.029 7.241 7.587 29,436 -0.43(-5.39%)
Sep 25, 2003 8.138 8.138 7.980 8.019 9,947 -0.10(-1.21%)
Sep 24, 2003 8.088 8.245 8.128 8.118 10,454 +0.03(+0.37%)
Sep 23, 2003 8.276 8.276 8.079 8.088 5,379 +0.05(+0.61%)
Sep 22, 2003 8.374 8.374 8.039 8.039 11,977 -0.15(-1.81%)
Sep 19, 2003 8.276 8.276 8.128 8.187 3,045 -0.06(-0.71%)
Sep 18, 2003 8.236 8.404 8.118 8.245 13,398 -0.02(-0.24%)
Sep 17, 2003 8.177 8.374 8.000 8.265 9,280 +0.28(+3.57%)
Sep 16, 2003 7.783 8.108 7.783 7.980 23,650 +0.01(+0.12%)
Sep 15, 2003 7.734 7.980 7.734 7.970 13,601 +0.09(+1.13%)
Sep 12, 2003 7.881 7.881 7.880 7.881 3,146 -0.09(-1.11%)
Sep 11, 2003 7.969 7.980 7.960 7.970 4,567 +0.09(+1.13%)
Sep 10, 2003 8.029 8.029 7.881 7.881 1,522 -0.24(-2.91%)
Sep 09, 2003 7.960 8.128 7.960 8.118 3,552 -0.01(-0.12%)
Sep 08, 2003 8.128 8.128 8.088 8.128 29,639 -0.03(-0.36%)
Sep 05, 2003 8.276 8.276 7.891 8.157 17,255 -0.12(-1.43%)
Sep 04, 2003 7.970 8.325 7.803 8.276 70,240 +0.46(+5.91%)
Sep 03, 2003 8.226 8.226 7.793 7.814 17,357 -0.27(-3.28%)
Sep 02, 2003 8.128 8.374 7.734 8.079 31,770 -0.17(-2.09%)
Aug 29, 2003 8.226 8.285 8.177 8.251 5,379 -0.10(-1.24%)
Aug 28, 2003 8.413 8.867 8.108 8.354 42,631 +0.19(+2.29%)
Aug 27, 2003 8.079 8.324 7.881 8.167 18,473 +0.03(+0.36%)
Aug 26, 2003 8.277 8.315 8.087 8.138 10,251 -0.14(-1.67%)
Aug 25, 2003 8.571 8.571 8.276 8.276 4,669 -0.26(-3.00%)
Aug 22, 2003 8.522 8.611 8.522 8.532 7,003 -0.04(-0.47%)
Aug 21, 2003 8.719 8.719 8.532 8.572 10,048 -0.14(-1.57%)
Aug 20, 2003 8.354 9.093 8.187 8.709 34,917 +0.43(+5.24%)
Aug 19, 2003 7.635 8.276 7.635 8.276 24,056 +0.79(+10.53%)
Aug 18, 2003 8.177 8.374 7.389 7.487 9,236 -0.61(-7.54%)
Aug 15, 2003 8.177 8.522 7.931 8.098 11,063 +0.34(+4.45%)
Aug 14, 2003 7.438 7.931 7.438 7.753 13,703 +0.52(+7.19%)
Aug 13, 2003 7.192 7.379 7.192 7.233 1,928 +0.09(+1.27%)
Aug 12, 2003 7.832 7.832 7.143 7.143 15,530 +0.04(+0.55%)
Aug 11, 2003 7.389 7.389 7.034 7.103 5,379 -0.10(-1.35%)
Aug 08, 2003 7.022 7.379 7.015 7.201 12,789 +0.19(+2.65%)
Aug 07, 2003 7.891 7.950 7.005 7.015 19,691 +0.04(+0.57%)
Aug 06, 2003 7.054 7.192 6.749 6.975 40,500 -0.20(-2.75%)
Aug 05, 2003 7.143 7.409 6.906 7.172 24,056 -0.07(-0.95%)
Aug 04, 2003 7.409 7.675 7.143 7.241 42,733 -0.64(-8.12%)
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.