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

Innovative Solutions and Support (NQ: ISSC )

7.470 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2003 3.734 3.734 3.592 3.592 102,769 -0.15(-4.08%)
Dec 30, 2003 3.761 3.798 3.595 3.745 244,876 -0.13(-3.48%)
Dec 29, 2003 4.037 4.037 3.851 3.880 185,237 -0.15(-3.63%)
Dec 26, 2003 4.035 4.037 3.971 4.026 131,236 +0.04(+1.05%)
Dec 24, 2003 3.882 4.004 3.880 3.984 195,761 +0.05(+1.30%)
Dec 23, 2003 3.579 3.982 3.526 3.933 1,079,300 +0.39(+11.12%)
Dec 22, 2003 3.581 3.590 3.411 3.539 334,948 -0.01(-0.31%)
Dec 19, 2003 3.641 3.663 3.480 3.550 140,407 -0.07(-1.90%)
Dec 18, 2003 3.351 3.805 3.351 3.619 391,528 +0.23(+6.93%)
Dec 17, 2003 3.418 3.537 3.349 3.384 159,096 -0.04(-1.29%)
Dec 16, 2003 3.665 3.665 3.402 3.429 156,501 -0.24(-6.46%)
Dec 15, 2003 3.736 3.825 3.632 3.665 252,320 -0.00(-0.11%)
Dec 12, 2003 3.632 3.710 3.577 3.670 180,059 +0.09(+2.40%)
Dec 11, 2003 3.506 3.670 3.376 3.584 182,407 +0.08(+2.21%)
Dec 10, 2003 3.679 3.679 3.435 3.506 214,443 -0.14(-3.95%)
Dec 09, 2003 3.641 3.670 3.451 3.650 319,189 +0.17(+4.97%)
Dec 08, 2003 3.557 3.561 3.278 3.477 153,520 -0.01(-0.32%)
Dec 05, 2003 3.570 3.588 3.413 3.488 119,887 -0.08(-2.29%)
Dec 04, 2003 3.789 3.789 3.495 3.570 558,177 -0.15(-3.93%)
Dec 03, 2003 3.761 3.803 3.716 3.716 552,529 -0.11(-2.83%)
Dec 02, 2003 3.772 3.871 3.705 3.825 568,725 +0.06(+1.47%)
Dec 01, 2003 3.444 3.836 3.340 3.769 835,635 +0.44(+13.07%)
Nov 28, 2003 3.360 3.360 3.287 3.334 138,919 +0.02(+0.53%)
Nov 26, 2003 3.318 3.438 3.281 3.316 206,912 -0.02(-0.73%)
Nov 25, 2003 3.274 3.360 3.252 3.340 1,121,294 +0.02(+0.67%)
Nov 24, 2003 3.362 3.384 3.267 3.318 686,867 -0.01(-0.15%)
Nov 21, 2003 3.360 3.539 3.227 3.323 452,828 -0.04(-1.10%)
Nov 20, 2003 3.097 3.491 3.084 3.360 1,715,215 +0.27(+8.58%)
Nov 19, 2003 3.175 3.208 3.033 3.095 553,174 -0.02(-0.78%)
Nov 18, 2003 2.778 3.573 2.778 3.119 2,576,154 +0.69(+28.18%)
Nov 17, 2003 2.356 2.433 2.356 2.433 39,781 +0.08(+3.29%)
Nov 14, 2003 2.380 2.422 2.314 2.356 32,699 -0.04(-1.84%)
Nov 13, 2003 2.378 2.433 2.378 2.400 53,946 +0.01(+0.37%)
Nov 12, 2003 2.389 2.427 2.378 2.391 17,738 +0.00(+0.19%)
Nov 11, 2003 2.323 2.407 2.323 2.387 8,137 +0.03(+1.31%)
Nov 10, 2003 2.252 2.405 2.241 2.356 92,386 +0.10(+4.62%)
Nov 07, 2003 2.219 2.287 2.219 2.252 9,481 -0.01(-0.38%)
Nov 06, 2003 2.327 2.327 2.236 2.261 13,995 -0.07(-3.05%)
Nov 05, 2003 2.301 2.345 2.283 2.332 73,535 +0.03(+1.35%)
Nov 04, 2003 2.256 2.323 2.212 2.301 90,186 +0.09(+4.10%)
Nov 03, 2003 2.336 2.336 2.179 2.210 58,918 -0.13(-5.75%)
Oct 31, 2003 2.387 2.431 2.345 2.345 45,809 -0.06(-2.39%)
Oct 30, 2003 2.400 2.400 2.400 2.402 25,616 -0.03(-1.09%)
Oct 29, 2003 2.367 2.429 2.367 2.429 32,247 +0.01(+0.37%)
Oct 28, 2003 2.478 2.511 2.389 2.420 22,603 -0.09(-3.65%)
Oct 27, 2003 2.433 2.512 2.433 2.512 68,412 +0.02(+0.92%)
Oct 24, 2003 2.497 2.497 2.433 2.489 101,262 +0.00(+0.09%)
Oct 23, 2003 2.509 2.522 2.440 2.486 47,918 -0.05(-2.01%)
Oct 22, 2003 2.524 2.537 2.500 2.537 52,137 +0.02(+0.88%)
Oct 21, 2003 2.181 2.584 2.181 2.515 142,550 +0.25(+11.14%)
Oct 20, 2003 2.190 2.296 2.190 2.263 32,548 +0.04(+1.59%)
Oct 17, 2003 2.276 2.276 2.190 2.228 18,685 -0.03(-1.27%)
Oct 16, 2003 2.285 2.303 2.241 2.256 76,401 -0.03(-1.26%)
Oct 15, 2003 2.057 2.345 2.057 2.285 201,921 +0.24(+11.55%)
Oct 14, 2003 1.980 2.172 1.980 2.048 23,808 +0.07(+3.58%)
Oct 13, 2003 1.725 2.002 1.725 1.978 48,521 +0.15(+8.36%)
Oct 10, 2003 1.794 1.825 1.794 1.825 39,480 +0.01(+0.61%)
Oct 09, 2003 1.803 1.856 1.783 1.814 22,000 +0.01(+0.61%)
Oct 08, 2003 1.801 1.823 1.801 1.803 5,454 +0.01(+0.49%)
Oct 07, 2003 1.781 1.825 1.776 1.794 7,624 +0.05(+2.65%)
Oct 06, 2003 1.770 1.770 1.743 1.748 4,520 -0.02(-1.11%)
Oct 03, 2003 1.677 1.767 1.677 1.767 19,890 +0.05(+3.10%)
Oct 02, 2003 1.805 1.805 1.710 1.714 19,589 -0.08(-4.56%)
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.