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 29, 2017 1.590 1.590 1.590 0 +0.00(+0.00%)
Dec 28, 2017 1.580 1.600 1.500 1.590 95,875 +0.00(+0.00%)
Dec 27, 2017 1.520 1.590 1.520 1.590 74,145 +0.05(+3.25%)
Dec 26, 2017 1.450 1.545 1.440 1.540 187,040 +0.12(+8.45%)
Dec 22, 2017 1.400 1.460 1.370 1.420 93,248 +0.04(+2.90%)
Dec 21, 2017 1.370 1.400 1.370 1.380 26,511 -0.01(-0.72%)
Dec 20, 2017 1.400 1.400 1.370 1.390 48,184 -0.01(-0.71%)
Dec 19, 2017 1.370 1.410 1.370 1.400 77,286 +0.02(+1.45%)
Dec 18, 2017 1.450 1.450 1.360 1.380 39,900 -0.06(-4.17%)
Dec 15, 2017 1.460 1.470 1.390 1.440 150,580 -0.04(-2.70%)
Dec 14, 2017 1.470 1.480 1.460 1.480 107,210 +0.01(+0.68%)
Dec 13, 2017 1.480 1.480 1.440 1.470 203,132 +0.01(+0.68%)
Dec 12, 2017 1.380 1.470 1.380 1.460 225,276 +0.04(+2.82%)
Dec 11, 2017 1.400 1.450 1.380 1.420 46,172 +0.02(+1.43%)
Dec 08, 2017 1.420 1.430 1.378 1.400 52,164 -0.03(-2.10%)
Dec 07, 2017 1.490 1.495 1.340 1.430 167,880 -0.07(-4.67%)
Dec 06, 2017 1.530 1.540 1.490 1.500 114,669 -0.03(-1.96%)
Dec 05, 2017 1.590 1.590 1.520 1.530 46,580 -0.06(-3.77%)
Dec 04, 2017 1.550 1.580 1.540 1.590 97,695 +0.04(+2.58%)
Dec 01, 2017 1.560 1.590 1.520 1.550 106,260 -0.04(-2.52%)
Nov 30, 2017 1.415 1.590 1.390 1.590 272,343 +0.16(+10.80%)
Nov 29, 2017 1.480 1.500 1.390 1.435 60,068 -0.02(-1.71%)
Nov 28, 2017 1.480 1.540 1.440 1.460 110,071 -0.04(-2.60%)
Nov 27, 2017 1.530 1.540 1.480 1.499 32,551 -0.03(-2.03%)
Nov 24, 2017 1.494 1.570 1.480 1.530 21,550 +0.00(+0.00%)
Nov 22, 2017 1.430 1.540 1.430 1.530 124,848 +0.09(+6.25%)
Nov 21, 2017 1.480 1.480 1.420 1.440 83,832 -0.04(-2.70%)
Nov 20, 2017 1.480 1.500 1.450 1.480 43,750 -0.01(-0.67%)
Nov 17, 2017 1.450 1.490 1.410 1.490 50,612 -0.01(-0.67%)
Nov 16, 2017 1.480 1.500 1.450 1.500 75,722 -0.02(-1.32%)
Nov 15, 2017 1.525 1.550 1.470 1.520 24,376 -0.02(-1.30%)
Nov 14, 2017 1.510 1.590 1.500 1.540 90,389 -0.01(-0.65%)
Nov 13, 2017 1.580 1.620 1.520 1.550 187,274 -0.03(-1.90%)
Nov 10, 2017 1.480 1.590 1.480 1.580 224,360 +0.09(+6.04%)
Nov 09, 2017 1.400 1.500 1.394 1.490 314,594 +0.09(+6.43%)
Nov 08, 2017 1.424 1.424 1.370 1.400 14,484 -0.05(-3.45%)
Nov 07, 2017 1.385 1.450 1.360 1.450 62,772 +0.05(+3.57%)
Nov 06, 2017 1.430 1.450 1.350 1.400 65,703 -0.02(-1.41%)
Nov 03, 2017 1.390 1.425 1.380 1.420 100,756 +0.02(+1.43%)
Nov 02, 2017 1.410 1.455 1.360 1.400 55,950 -0.02(-1.41%)
Nov 01, 2017 1.370 1.440 1.370 1.420 40,749 -0.01(-0.35%)
Oct 31, 2017 1.439 1.460 1.400 1.425 44,285 -0.04(-3.06%)
Oct 30, 2017 1.360 1.470 1.310 1.470 127,718 +0.08(+5.76%)
Oct 27, 2017 1.430 1.430 1.330 1.390 80,452 -0.04(-2.80%)
Oct 26, 2017 1.350 1.440 1.350 1.430 85,497 +0.04(+2.88%)
Oct 25, 2017 1.440 1.440 1.330 1.390 93,542 -0.06(-4.14%)
Oct 24, 2017 1.455 1.460 1.380 1.450 26,355 -0.03(-2.03%)
Oct 23, 2017 1.420 1.490 1.420 1.480 213,204 +0.06(+4.23%)
Oct 20, 2017 1.400 1.422 1.380 1.420 24,321 +0.04(+2.90%)
Oct 19, 2017 1.370 1.420 1.370 1.380 25,598 -0.02(-1.43%)
Oct 18, 2017 1.400 1.400 1.350 1.400 96,077 +0.01(+0.72%)
Oct 17, 2017 1.370 1.420 1.370 1.390 45,573 -0.03(-2.11%)
Oct 16, 2017 1.440 1.440 1.360 1.420 52,021 +0.02(+1.43%)
Oct 13, 2017 1.484 1.490 1.400 1.400 63,506 -0.06(-4.11%)
Oct 12, 2017 1.370 1.460 1.350 1.460 53,985 +0.07(+5.04%)
Oct 11, 2017 1.310 1.390 1.310 1.390 34,710 +0.07(+5.30%)
Oct 10, 2017 1.370 1.370 1.310 1.320 26,774 -0.03(-2.22%)
Oct 09, 2017 1.400 1.400 1.310 1.350 57,757 -0.04(-2.88%)
Oct 06, 2017 1.450 1.450 1.310 1.390 135,306 -0.06(-4.14%)
Oct 05, 2017 1.437 1.480 1.437 1.450 27,045 +0.01(+0.69%)
Oct 04, 2017 1.415 1.440 1.250 1.440 146,818 +0.04(+2.86%)
Oct 03, 2017 1.480 1.535 1.370 1.400 234,803 -0.12(-7.89%)
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.