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 (%)
Nov 30, 2016 3.547 3.694 3.497 3.694 31,513 +0.14(+4.02%)
Nov 29, 2016 3.596 3.596 3.497 3.552 28,931 -0.09(-2.57%)
Nov 28, 2016 3.497 3.645 3.497 3.645 7,607 +0.15(+4.23%)
Nov 25, 2016 3.744 3.744 3.497 3.497 30,726 -0.20(-5.33%)
Nov 23, 2016 3.694 3.694 3.694 0 +0.15(+4.17%)
Nov 22, 2016 3.547 3.547 3.497 3.547 10,054 +0.05(+1.41%)
Nov 21, 2016 3.547 3.571 3.497 3.497 26,298 +0.00(+0.00%)
Nov 18, 2016 3.793 3.793 3.497 3.497 57,902 -0.30(-7.79%)
Nov 17, 2016 3.497 4.039 3.497 3.793 312,539 +0.30(+8.45%)
Nov 16, 2016 3.497 3.547 3.497 3.497 17,792 +0.00(+0.00%)
Nov 15, 2016 3.547 3.547 3.497 3.497 31,262 +0.00(+0.00%)
Nov 14, 2016 3.547 3.547 3.497 3.497 70,460 +0.00(+0.00%)
Nov 11, 2016 3.547 3.582 3.497 3.497 42,832 -0.05(-1.39%)
Nov 10, 2016 3.497 3.596 3.497 3.547 27,953 +0.05(+1.41%)
Nov 09, 2016 3.497 3.645 3.497 3.497 31,415 -0.02(-0.70%)
Nov 08, 2016 3.497 3.547 3.497 3.522 5,694 +0.02(+0.70%)
Nov 07, 2016 3.547 3.547 3.497 3.497 10,301 -0.01(-0.37%)
Nov 04, 2016 3.497 3.542 3.497 3.510 7,360 +0.01(+0.37%)
Nov 03, 2016 3.547 3.596 3.497 3.497 34,923 -0.10(-2.74%)
Nov 02, 2016 3.645 3.645 3.498 3.596 19,744 -0.05(-1.35%)
Nov 01, 2016 3.645 3.694 3.596 3.645 32,883 +0.00(+0.00%)
Oct 31, 2016 3.547 3.694 3.547 3.645 16,030 +0.05(+1.37%)
Oct 28, 2016 3.694 3.694 3.551 3.596 18,392 -0.05(-1.35%)
Oct 27, 2016 3.694 3.694 3.547 3.645 7,641 +0.00(+0.00%)
Oct 26, 2016 3.497 3.842 3.497 3.645 44,929 +0.15(+4.23%)
Oct 25, 2016 3.547 3.596 3.497 3.497 28,748 -0.05(-1.39%)
Oct 24, 2016 3.596 3.694 3.497 3.547 39,551 -0.04(-1.22%)
Oct 21, 2016 3.547 3.596 3.497 3.591 7,182 -0.01(-0.15%)
Oct 20, 2016 3.547 3.596 3.497 3.596 20,639 +0.00(+0.00%)
Oct 19, 2016 3.547 3.694 3.547 3.596 25,853 -0.05(-1.35%)
Oct 18, 2016 3.645 3.645 3.547 3.645 39,549 +0.00(+0.00%)
Oct 17, 2016 3.645 3.891 3.547 3.645 127,390 -0.03(-0.80%)
Oct 14, 2016 3.675 3.852 3.526 3.675 391,487 +0.02(+0.54%)
Oct 13, 2016 3.557 3.773 3.448 3.655 339,834 +0.06(+1.64%)
Oct 12, 2016 3.675 3.675 3.562 3.596 52,825 -0.11(-2.93%)
Oct 11, 2016 3.744 3.783 3.675 3.704 48,034 -0.08(-2.08%)
Oct 10, 2016 3.891 3.891 3.744 3.783 59,972 -0.04(-1.03%)
Oct 07, 2016 3.842 3.882 3.763 3.823 59,306 -0.01(-0.26%)
Oct 06, 2016 3.941 4.029 3.744 3.832 146,747 -0.09(-2.26%)
Oct 05, 2016 3.931 3.941 3.862 3.921 47,861 +0.05(+1.27%)
Oct 04, 2016 3.852 3.941 3.852 3.872 105,820 +0.01(+0.26%)
Oct 03, 2016 3.832 4.020 3.832 3.862 126,356 +0.05(+1.29%)
Sep 30, 2016 3.694 3.911 3.694 3.813 107,149 +0.10(+2.65%)
Sep 29, 2016 4.010 4.157 3.694 3.714 274,033 -0.30(-7.37%)
Sep 28, 2016 3.813 4.136 3.813 4.010 204,450 +0.21(+5.44%)
Sep 27, 2016 3.793 3.842 3.704 3.803 115,746 +0.01(+0.26%)
Sep 26, 2016 3.714 3.872 3.704 3.793 150,203 +0.12(+3.22%)
Sep 23, 2016 3.685 3.754 3.517 3.675 78,083 +0.02(+0.54%)
Sep 22, 2016 3.606 3.802 3.596 3.655 160,851 +0.02(+0.54%)
Sep 21, 2016 3.547 3.665 3.547 3.635 168,708 +0.09(+2.50%)
Sep 20, 2016 3.606 3.694 3.517 3.547 81,612 -0.02(-0.55%)
Sep 19, 2016 3.419 3.704 3.419 3.566 289,730 +0.15(+4.32%)
Sep 16, 2016 3.625 3.744 3.419 3.419 329,739 -0.25(-6.72%)
Sep 15, 2016 3.694 3.696 3.497 3.665 556,564 -0.13(-3.38%)
Sep 14, 2016 3.566 4.059 3.566 3.793 1,386,163 +0.28(+7.84%)
Sep 13, 2016 3.488 3.606 3.474 3.517 109,220 +0.04(+1.13%)
Sep 12, 2016 3.537 3.586 3.419 3.478 93,974 -0.01(-0.28%)
Sep 09, 2016 3.428 3.616 3.389 3.488 282,069 +0.07(+2.02%)
Sep 08, 2016 3.409 3.527 3.399 3.419 58,828 +0.05(+1.46%)
Sep 07, 2016 3.497 3.547 3.359 3.369 151,647 -0.12(-3.39%)
Sep 06, 2016 3.488 3.671 3.389 3.488 135,804 +0.03(+0.85%)
Sep 02, 2016 3.399 3.458 3.458 3.458 34,206 +0.05(+1.45%)
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.