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 (%)
Dec 31, 2018 4.611 4.699 4.433 4.433 1,421 -0.21(-4.46%)
Dec 28, 2018 4.463 4.640 4.187 4.640 6,597 +0.06(+1.29%)
Dec 27, 2018 4.522 4.581 4.483 4.581 2,132 +0.25(+5.68%)
Dec 26, 2018 4.118 4.423 3.990 4.335 11,463 +0.28(+6.80%)
Dec 24, 2018 4.246 4.532 4.059 4.059 2,131 -0.19(-4.41%)
Dec 21, 2018 4.778 4.778 4.246 4.246 24,766 -0.53(-11.13%)
Dec 20, 2018 4.995 5.060 4.778 4.778 27,712 -0.32(-6.19%)
Dec 19, 2018 5.093 5.201 5.093 5.093 5,432 +0.02(+0.39%)
Dec 18, 2018 5.103 5.331 5.074 5.074 1,096 +0.09(+1.78%)
Dec 17, 2018 5.221 5.378 4.975 4.985 10,590 -0.16(-3.07%)
Dec 14, 2018 5.340 5.350 5.143 5.143 9,439 -0.20(-3.78%)
Dec 13, 2018 5.331 5.507 5.320 5.344 7,810 +0.01(+0.27%)
Dec 12, 2018 5.330 5.330 5.330 5.330 208 +0.18(+3.41%)
Dec 11, 2018 5.458 5.458 5.143 5.154 10,572 -0.19(-3.48%)
Dec 10, 2018 5.428 5.439 5.202 5.340 14,594 -0.18(-3.21%)
Dec 07, 2018 5.616 5.620 5.468 5.517 15,834 +0.00(+0.00%)
Dec 06, 2018 5.517 5.517 5.517 5.517 686 +0.05(+0.90%)
Dec 04, 2018 5.468 5.468 5.468 5.468 101 -0.09(-1.61%)
Dec 03, 2018 5.901 5.901 5.524 5.557 2,233 -0.22(-3.74%)
Nov 30, 2018 5.951 5.951 5.556 5.773 1,421 -0.11(-1.84%)
Nov 29, 2018 5.609 5.911 5.609 5.882 536 +0.21(+3.79%)
Nov 28, 2018 5.487 5.667 5.320 5.667 18,183 -0.22(-3.81%)
Nov 27, 2018 5.525 5.891 5.525 5.891 920 +0.36(+6.60%)
Nov 26, 2018 5.734 5.968 5.527 5.527 2,748 -0.19(-3.28%)
Nov 23, 2018 5.901 5.901 5.714 5.714 913 -0.15(-2.52%)
Nov 21, 2018 5.862 5.862 5.862 0 +0.37(+6.82%)
Nov 20, 2018 5.773 5.926 5.487 5.487 14,199 -0.27(-4.62%)
Nov 19, 2018 5.724 5.763 5.724 5.753 5,657 +0.00(+0.00%)
Nov 16, 2018 5.872 5.931 5.753 5.753 3,755 -0.17(-2.83%)
Nov 15, 2018 5.960 5.960 5.793 5.921 4,019 +0.13(+2.21%)
Nov 14, 2018 5.781 5.807 5.768 5.793 10,038 +0.03(+0.51%)
Nov 13, 2018 5.625 5.773 5.625 5.763 24,777 +0.15(+2.63%)
Nov 12, 2018 5.433 5.616 5.433 5.616 10,433 +0.02(+0.35%)
Nov 09, 2018 5.507 5.596 5.483 5.596 8,323 +0.05(+0.93%)
Nov 08, 2018 5.615 5.615 5.544 5.544 2,960 +0.05(+0.88%)
Nov 07, 2018 5.487 5.496 5.467 5.496 7,063 +0.08(+1.42%)
Nov 06, 2018 5.419 5.419 5.419 5.419 557 +0.00(+0.00%)
Nov 05, 2018 5.479 5.545 5.419 5.419 4,913 -0.10(-1.79%)
Nov 02, 2018 5.537 5.547 5.517 5.517 3,755 -0.02(-0.36%)
Nov 01, 2018 5.540 5.540 5.498 5.537 2,238 +0.04(+0.72%)
Oct 31, 2018 5.566 5.566 5.448 5.497 2,548 +0.05(+0.90%)
Oct 30, 2018 5.565 5.565 5.448 5.448 2,518 +0.02(+0.36%)
Oct 29, 2018 5.420 5.498 5.420 5.428 1,031 -0.01(-0.18%)
Oct 26, 2018 5.497 5.497 5.438 5.438 9,845 -0.08(-1.43%)
Oct 25, 2018 5.517 5.517 5.497 5.517 2,721 +0.05(+0.90%)
Oct 24, 2018 5.468 5.517 5.468 5.468 2,783 +0.00(+0.00%)
Oct 23, 2018 5.468 5.487 5.458 5.468 20,280 -0.24(-4.15%)
Oct 22, 2018 5.487 5.763 5.487 5.704 5,946 +0.15(+2.66%)
Oct 19, 2018 5.842 5.842 5.497 5.556 10,556 -0.20(-3.42%)
Oct 18, 2018 5.852 5.852 5.753 5.753 770 +0.35(+6.57%)
Oct 17, 2018 5.507 5.685 5.399 5.399 1,077 +0.00(+0.05%)
Oct 16, 2018 5.517 5.616 5.396 5.396 4,474 +0.09(+1.62%)
Oct 15, 2018 5.333 5.471 5.300 5.310 2,094 -0.06(-1.10%)
Oct 12, 2018 5.369 5.419 5.369 5.369 9,135 +0.00(+0.00%)
Oct 11, 2018 5.450 5.450 5.281 5.369 19,152 -0.15(-2.68%)
Oct 10, 2018 5.556 5.589 5.517 5.517 6,551 -0.04(-0.71%)
Oct 09, 2018 5.399 5.704 5.399 5.556 10,425 +0.16(+2.92%)
Oct 08, 2018 5.487 5.550 5.389 5.399 39,821 -0.02(-0.36%)
Oct 05, 2018 5.547 5.606 5.419 5.419 10,556 -0.05(-0.90%)
Oct 04, 2018 5.674 5.674 5.419 5.468 13,086 -0.10(-1.77%)
Oct 03, 2018 5.711 5.711 5.566 5.566 4,130 +0.00(+0.00%)
Oct 02, 2018 5.849 5.849 5.566 5.566 7,133 +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.