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 30, 2016 1.330 1.330 1.330 0 +0.02(+1.53%)
Dec 29, 2016 1.280 1.330 1.250 1.310 68,355 +0.02(+1.55%)
Dec 28, 2016 1.160 1.290 1.160 1.290 115,865 +0.07(+5.74%)
Dec 27, 2016 1.210 1.250 1.100 1.220 180,688 -0.03(-2.40%)
Dec 23, 2016 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 22, 2016 1.210 1.272 1.210 1.270 65,120 +0.02(+1.60%)
Dec 21, 2016 1.272 1.290 1.210 1.250 20,000 -0.04(-3.10%)
Dec 20, 2016 1.270 1.300 1.260 1.290 58,925 +0.04(+3.20%)
Dec 19, 2016 1.318 1.318 1.200 1.250 118,235 -0.06(-4.58%)
Dec 16, 2016 1.300 1.340 1.300 1.310 22,825 +0.01(+0.77%)
Dec 15, 2016 1.200 1.340 1.200 1.300 311,248 +0.10(+8.33%)
Dec 14, 2016 1.070 1.200 1.070 1.200 227,385 +0.12(+11.11%)
Dec 13, 2016 1.100 1.130 1.070 1.080 27,850 -0.02(-1.82%)
Dec 12, 2016 1.140 1.140 1.085 1.100 13,400 -0.03(-2.65%)
Dec 09, 2016 1.138 1.150 1.120 1.130 118,038 -0.01(-0.88%)
Dec 08, 2016 1.120 1.170 1.000 1.140 211,497 +0.04(+3.64%)
Dec 07, 2016 1.070 1.110 1.000 1.100 30,310 +0.04(+3.77%)
Dec 06, 2016 1.060 1.090 1.050 1.060 57,014 -0.03(-2.75%)
Dec 05, 2016 1.070 1.110 1.040 1.090 47,525 -0.01(-0.91%)
Dec 02, 2016 1.080 1.100 1.080 1.100 10,250 +0.00(+0.00%)
Dec 01, 2016 1.140 1.160 1.060 1.100 14,950 -0.05(-4.35%)
Nov 30, 2016 1.150 1.150 1.100 1.150 43,828 +0.02(+1.77%)
Nov 29, 2016 1.090 1.150 1.086 1.130 76,155 +0.04(+3.67%)
Nov 28, 2016 1.090 1.094 1.050 1.090 22,142 +0.00(+0.00%)
Nov 25, 2016 1.000 1.110 1.000 1.090 49,792 -0.01(-0.91%)
Nov 23, 2016 1.100 1.100 1.100 0 +0.06(+5.77%)
Nov 22, 2016 1.100 1.100 0.9800 1.040 79,492 -0.06(-5.46%)
Nov 21, 2016 1.080 1.104 1.050 1.100 80,892 +0.02(+1.89%)
Nov 18, 2016 1.050 1.080 0.9690 1.080 111,463 +0.03(+2.83%)
Nov 17, 2016 1.074 1.110 1.010 1.050 230,297 -0.03(-2.78%)
Nov 16, 2016 1.098 1.120 1.010 1.080 60,029 -0.01(-0.92%)
Nov 15, 2016 1.090 1.100 0.9500 1.090 174,887 +0.00(+0.00%)
Nov 14, 2016 1.160 1.190 1.080 1.090 49,762 -0.06(-5.22%)
Nov 11, 2016 1.150 1.180 1.138 1.150 18,018 -0.04(-3.36%)
Nov 10, 2016 1.150 1.200 1.120 1.190 48,347 +0.00(+0.00%)
Nov 09, 2016 1.120 1.190 1.110 1.190 14,998 +0.07(+6.25%)
Nov 08, 2016 1.140 1.190 1.080 1.120 28,503 -0.02(-1.75%)
Nov 07, 2016 1.226 1.234 1.130 1.140 15,450 -0.09(-7.32%)
Nov 04, 2016 1.250 1.250 1.200 1.230 12,550 +0.03(+2.54%)
Nov 03, 2016 1.205 1.205 1.150 1.200 5,828 -0.05(-4.04%)
Nov 02, 2016 1.210 1.250 1.160 1.250 4,200 +0.00(+0.00%)
Nov 01, 2016 1.290 1.290 1.200 1.250 20,250 -0.04(-3.10%)
Oct 31, 2016 1.270 1.290 1.219 1.290 23,985 +0.00(+0.00%)
Oct 28, 2016 1.268 1.290 1.250 1.290 17,100 +0.00(+0.00%)
Oct 27, 2016 1.272 1.300 1.200 1.290 16,644 -0.03(-2.27%)
Oct 26, 2016 1.320 1.320 1.200 1.320 18,403 +0.00(+0.00%)
Oct 25, 2016 1.290 1.320 1.290 1.320 18,000 +0.05(+3.94%)
Oct 24, 2016 1.180 1.270 1.120 1.270 39,620 +0.04(+3.25%)
Oct 21, 2016 1.220 1.230 1.170 1.230 24,128 -0.01(-0.81%)
Oct 20, 2016 1.130 1.250 1.130 1.240 9,730 +0.02(+1.64%)
Oct 19, 2016 1.120 1.230 1.120 1.220 14,325 +0.07(+6.09%)
Oct 18, 2016 1.180 1.200 1.138 1.150 19,000 -0.02(-1.71%)
Oct 17, 2016 1.120 1.200 1.120 1.170 9,345 -0.02(-1.68%)
Oct 14, 2016 1.180 1.200 1.180 1.190 14,504 +0.01(+0.85%)
Oct 13, 2016 1.200 1.212 1.170 1.180 8,900 -0.01(-0.84%)
Oct 12, 2016 1.176 1.190 1.176 1.190 4,836 +0.01(+0.85%)
Oct 11, 2016 1.180 1.200 1.180 1.180 19,280 +0.00(+0.00%)
Oct 10, 2016 1.210 1.210 1.180 1.180 1,300 -0.05(-4.07%)
Oct 07, 2016 1.200 1.230 1.160 1.230 37,814 +0.02(+1.65%)
Oct 06, 2016 1.200 1.210 1.120 1.210 40,600 -0.04(-3.20%)
Oct 05, 2016 1.240 1.260 1.230 1.250 33,100 +0.01(+0.81%)
Oct 04, 2016 1.200 1.240 1.200 1.240 5,810 +0.04(+3.33%)
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.