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 29, 2019 4.701 4.701 4.701 4.701 203 +0.16(+3.51%)
Nov 27, 2019 4.552 4.552 4.542 4.542 1,218 -0.09(-1.92%)
Nov 26, 2019 4.631 4.631 4.631 4.631 572 -0.05(-0.99%)
Nov 25, 2019 4.552 4.719 4.552 4.677 2,812 +0.10(+2.24%)
Nov 22, 2019 4.729 4.729 4.575 4.575 5,176 -0.15(-3.25%)
Nov 21, 2019 4.729 4.729 4.729 4.729 527 +0.06(+1.31%)
Nov 20, 2019 4.768 4.798 4.668 4.668 1,827 -0.06(-1.29%)
Nov 19, 2019 4.680 4.818 4.680 4.729 3,976 +0.17(+3.72%)
Nov 18, 2019 4.630 4.630 4.552 4.559 1,749 -0.07(-1.53%)
Nov 15, 2019 4.552 4.640 4.552 4.630 1,218 +0.09(+1.95%)
Nov 14, 2019 4.581 4.911 4.542 4.542 16,005 -0.14(-2.95%)
Nov 13, 2019 4.703 4.703 4.680 4.680 1,123 +0.00(+0.00%)
Nov 12, 2019 4.719 4.822 4.680 4.680 1,438 -0.25(-5.00%)
Nov 11, 2019 4.611 4.926 4.611 4.926 1,120 -0.05(-0.99%)
Nov 08, 2019 4.718 4.975 4.532 4.975 6,699 +0.34(+7.45%)
Nov 07, 2019 4.985 4.985 4.630 4.630 819 +0.10(+2.17%)
Nov 06, 2019 4.926 4.926 4.532 4.532 2,253 -0.44(-8.91%)
Nov 05, 2019 4.749 4.975 4.592 4.975 11,824 +0.23(+4.82%)
Nov 04, 2019 4.946 4.946 4.747 4.747 360 -0.33(-6.45%)
Nov 01, 2019 4.699 5.074 4.699 5.074 2,639 -0.10(-1.90%)
Oct 31, 2019 4.594 5.172 4.594 5.172 75,735 +0.37(+7.67%)
Oct 30, 2019 4.630 4.867 4.630 4.804 797 +0.17(+3.74%)
Oct 29, 2019 4.532 4.630 4.532 4.630 22,058 +0.10(+2.17%)
Oct 28, 2019 4.581 4.581 4.532 4.532 250 -0.08(-1.71%)
Oct 25, 2019 4.640 4.640 4.532 4.611 4,973 -0.20(-4.10%)
Oct 24, 2019 4.808 4.808 4.808 16 +0.00(+0.00%)
Oct 23, 2019 4.808 4.808 4.808 14 +0.00(+0.00%)
Oct 22, 2019 4.808 4.808 4.808 9 +0.00(+0.00%)
Oct 21, 2019 4.601 4.808 4.532 4.808 12,282 +0.28(+6.09%)
Oct 18, 2019 4.532 4.532 4.532 4.532 913 +0.07(+1.55%)
Oct 17, 2019 4.463 4.463 4.463 54 +0.00(+0.00%)
Oct 16, 2019 4.463 4.463 4.463 4.463 262 -0.06(-1.30%)
Oct 15, 2019 4.627 4.627 4.483 4.522 8,599 +0.11(+2.45%)
Oct 11, 2019 4.414 4.414 4.414 0 +0.00(+0.00%)
Oct 10, 2019 4.423 4.660 4.414 4.414 745 +0.00(+0.00%)
Oct 09, 2019 4.372 4.660 4.372 4.414 1,217 -0.05(-1.10%)
Oct 08, 2019 4.463 4.463 4.463 4.463 186 -0.02(-0.44%)
Oct 07, 2019 4.670 4.670 4.394 4.483 4,548 -0.06(-1.30%)
Oct 04, 2019 4.680 4.680 4.542 4.542 304 +0.11(+2.44%)
Oct 03, 2019 4.567 4.567 4.433 4.433 2,916 -0.13(-2.81%)
Oct 02, 2019 4.705 4.705 4.532 4.561 4,997 +0.01(+0.22%)
Oct 01, 2019 4.660 4.660 4.543 4.552 4,119 -0.05(-0.98%)
Sep 30, 2019 4.597 4.597 4.597 4.597 596 -0.13(-2.80%)
Sep 27, 2019 4.729 4.729 4.729 211 +0.00(+0.00%)
Sep 26, 2019 4.729 4.729 4.729 4.729 525 +0.24(+5.26%)
Sep 25, 2019 4.561 4.729 4.483 4.492 1,984 -0.07(-1.51%)
Sep 24, 2019 4.561 4.561 4.483 4.561 6,243 +0.08(+1.76%)
Sep 23, 2019 4.581 4.581 4.483 4.483 2,099 -0.22(-4.61%)
Sep 20, 2019 4.660 4.699 4.483 4.699 13,601 +0.22(+4.84%)
Sep 19, 2019 4.483 4.527 4.483 4.483 6,373 +0.02(+0.44%)
Sep 18, 2019 4.443 4.758 4.443 4.463 3,358 +0.02(+0.44%)
Sep 17, 2019 4.483 4.483 4.443 4.443 2,922 -0.04(-0.88%)
Sep 16, 2019 4.867 4.867 4.433 4.483 20,311 -0.14(-2.99%)
Sep 13, 2019 4.749 4.754 4.621 4.621 3,451 -0.13(-2.70%)
Sep 12, 2019 4.749 4.749 4.749 4.749 4,531 +0.00(+0.00%)
Sep 11, 2019 4.621 4.827 4.621 4.749 13,677 +0.20(+4.33%)
Sep 10, 2019 4.571 4.654 4.552 4.552 2,210 -0.23(-4.74%)
Sep 09, 2019 4.749 4.827 4.749 4.778 1,464 -0.05(-1.02%)
Sep 06, 2019 4.827 4.827 4.827 4.827 101 +0.15(+3.31%)
Sep 05, 2019 4.574 4.673 4.574 4.673 370 -0.15(-3.20%)
Sep 04, 2019 4.827 4.827 4.827 84 +0.00(+0.00%)
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.