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 (%)
Dec 31, 2014 2.400 2.400 2.400 0 +0.10(+4.35%)
Dec 30, 2014 2.340 2.340 2.210 2.300 85,802 -0.01(-0.43%)
Dec 29, 2014 2.360 2.380 2.310 2.310 98,699 -0.05(-2.12%)
Dec 26, 2014 2.330 2.360 2.300 2.360 92,909 +0.02(+0.85%)
Dec 24, 2014 2.340 2.340 2.340 0 +0.04(+1.74%)
Dec 23, 2014 2.320 2.360 2.280 2.300 158,142 -0.05(-2.13%)
Dec 22, 2014 2.340 2.370 2.300 2.350 35,809 +0.01(+0.43%)
Dec 19, 2014 2.290 2.340 2.230 2.340 108,428 +0.05(+2.18%)
Dec 18, 2014 2.300 2.350 2.250 2.290 86,799 -0.10(-4.18%)
Dec 17, 2014 2.350 2.400 2.330 2.390 435,837 +0.08(+3.46%)
Dec 16, 2014 2.370 2.310 98,848 -0.08(-3.35%)
Dec 15, 2014 2.200 2.390 2.200 2.390 261,359 +0.17(+7.66%)
Dec 12, 2014 2.350 2.350 2.180 2.220 71,945 -0.13(-5.53%)
Dec 11, 2014 2.280 2.410 2.210 2.350 353,768 +0.08(+3.52%)
Dec 10, 2014 2.250 2.290 2.170 2.270 180,182 -0.03(-1.30%)
Dec 09, 2014 2.200 2.340 2.170 2.300 851,865 +0.05(+2.22%)
Dec 08, 2014 2.380 2.380 2.130 2.250 164,951 -0.14(-5.86%)
Dec 05, 2014 2.350 2.450 2.310 2.390 563,778 -0.01(-0.42%)
Dec 04, 2014 2.200 2.610 2.170 2.400 1,402,932 +0.12(+5.26%)
Dec 03, 2014 2.230 2.450 2.130 2.280 1,551,612 +0.04(+1.79%)
Dec 02, 2014 2.010 2.240 2.010 2.240 207,220 +0.23(+11.44%)
Dec 01, 2014 1.610 2.110 1.610 2.010 194,930 -0.09(-4.29%)
Nov 28, 2014 1.810 2.100 1.810 2.100 194,742 +0.28(+15.38%)
Nov 26, 2014 1.820 1.820 1.820 0 +0.15(+8.98%)
Nov 25, 2014 1.720 1.730 1.600 1.670 847,678 -0.11(-6.18%)
Nov 24, 2014 1.900 1.910 1.750 1.780 521,705 -0.13(-6.81%)
Nov 21, 2014 1.950 1.950 1.900 1.910 290,674 -0.04(-2.05%)
Nov 20, 2014 1.970 1.980 1.910 1.950 301,969 -0.03(-1.52%)
Nov 19, 2014 2.000 2.000 1.960 1.980 144,233 +0.02(+1.02%)
Nov 18, 2014 2.310 2.310 1.920 1.960 941,374 -0.34(-14.78%)
Nov 17, 2014 2.330 2.200 2.300 503,569 +0.10(+4.55%)
Nov 14, 2014 1.958 2.460 1.950 2.200 2,056,797 +0.30(+15.79%)
Nov 13, 2014 1.860 1.910 1.850 1.900 100,732 +0.04(+2.15%)
Nov 12, 2014 1.900 1.920 1.860 1.860 99,977 -0.04(-2.11%)
Nov 11, 2014 1.870 1.920 1.870 1.900 123,680 +0.03(+1.60%)
Nov 10, 2014 1.900 1.900 1.870 1.870 188,772 -0.03(-1.58%)
Nov 07, 2014 1.900 1.930 1.880 1.900 261,131 +0.00(+0.00%)
Nov 06, 2014 1.850 1.910 1.820 1.900 72,582 +0.05(+2.70%)
Nov 05, 2014 1.888 1.900 1.840 1.850 86,407 -0.04(-2.12%)
Nov 04, 2014 1.900 1.950 1.880 1.890 105,205 +0.01(+0.53%)
Nov 03, 2014 1.910 1.990 1.870 1.880 117,577 -0.04(-2.08%)
Oct 31, 2014 1.810 1.920 1.780 1.920 200,670 +0.11(+6.08%)
Oct 30, 2014 1.760 1.900 1.750 1.810 239,322 -0.01(-0.55%)
Oct 29, 2014 1.870 1.870 1.670 1.820 376,812 -0.04(-2.15%)
Oct 28, 2014 1.900 1.900 1.830 1.860 127,545 -0.04(-2.11%)
Oct 27, 2014 1.870 1.940 1.880 1.900 68,976 +0.02(+1.06%)
Oct 24, 2014 1.880 1.930 1.840 1.880 70,771 +0.00(+0.00%)
Oct 23, 2014 1.910 1.930 1.860 1.880 79,471 -0.05(-2.59%)
Oct 22, 2014 1.910 2.000 1.910 1.930 76,647 +0.00(+0.00%)
Oct 21, 2014 1.990 1.990 1.910 1.930 61,850 -0.07(-3.50%)
Oct 20, 2014 2.010 2.040 1.910 2.000 52,810 +0.00(+0.00%)
Oct 17, 2014 2.000 2.070 2.000 2.000 69,967 +0.00(+0.00%)
Oct 16, 2014 1.830 2.050 1.810 2.000 89,623 +0.13(+6.95%)
Oct 15, 2014 1.960 1.990 1.730 1.870 275,428 -0.13(-6.50%)
Oct 14, 2014 2.060 2.060 2.000 2.000 105,801 -0.04(-1.96%)
Oct 13, 2014 2.040 2.139 2.000 2.040 126,482 -0.01(-0.49%)
Oct 10, 2014 2.020 2.110 2.000 2.050 145,990 -0.05(-2.38%)
Oct 09, 2014 2.030 2.070 2.030 2.100 34,153 +0.04(+1.94%)
Oct 08, 2014 2.070 2.130 2.010 2.060 218,548 -0.07(-3.29%)
Oct 07, 2014 2.050 2.150 2.030 2.130 29,071 +0.04(+1.91%)
Oct 06, 2014 2.050 2.160 2.000 2.090 104,389 +0.07(+3.47%)
Oct 03, 2014 2.020 2.050 1.970 2.020 141,504 +0.00(+0.00%)
Oct 02, 2014 2.080 2.100 1.928 2.020 235,745 -0.07(-3.35%)
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.