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 (%)
Feb 27, 2015 1.870 1.900 1.870 1.900 66,062 +0.03(+1.60%)
Feb 26, 2015 1.900 1.900 1.870 1.870 44,628 -0.04(-2.09%)
Feb 25, 2015 1.880 1.910 1.850 1.910 54,937 +0.01(+0.53%)
Feb 24, 2015 1.870 1.900 1.850 1.900 65,434 +0.01(+0.53%)
Feb 23, 2015 1.880 1.890 1.850 1.890 36,064 -0.01(-0.53%)
Feb 20, 2015 1.880 1.900 1.870 1.900 75,224 +0.02(+1.06%)
Feb 19, 2015 1.890 1.900 1.880 1.880 15,114 -0.02(-1.05%)
Feb 18, 2015 1.890 1.900 1.870 1.900 30,217 -0.01(-0.52%)
Feb 17, 2015 1.910 1.915 1.860 1.910 66,675 -0.03(-1.55%)
Feb 13, 2015 1.940 1.940 1.940 0 +0.00(+0.00%)
Feb 12, 2015 1.930 1.950 1.870 1.940 103,441 +0.01(+0.52%)
Feb 11, 2015 1.920 1.980 1.900 1.930 123,150 -0.01(-0.52%)
Feb 10, 2015 2.000 2.010 1.920 1.940 185,425 -0.11(-5.37%)
Feb 09, 2015 1.960 2.050 1.960 2.050 52,231 +0.09(+4.59%)
Feb 06, 2015 1.840 1.960 1.810 1.960 85,950 +0.06(+3.16%)
Feb 05, 2015 1.850 1.900 1.850 1.900 45,667 +0.07(+3.83%)
Feb 04, 2015 1.770 1.830 1.720 1.830 79,021 +0.02(+1.10%)
Feb 03, 2015 1.800 1.850 1.800 1.810 57,626 +0.03(+1.69%)
Feb 02, 2015 1.850 1.860 1.750 1.780 30,685 -0.08(-4.30%)
Jan 30, 2015 1.860 1.950 1.800 1.860 114,117 -0.02(-1.06%)
Jan 29, 2015 1.800 1.880 1.760 1.880 43,922 +0.03(+1.62%)
Jan 28, 2015 1.800 1.860 1.750 1.850 163,686 +0.14(+8.19%)
Jan 27, 2015 1.660 1.850 1.660 1.710 100,446 -0.01(-0.58%)
Jan 26, 2015 1.700 1.720 1.620 1.720 306,730 +0.01(+0.58%)
Jan 23, 2015 1.910 1.910 1.660 1.710 583,525 -0.19(-10.00%)
Jan 22, 2015 1.930 1.900 334,782 +0.19(+11.11%)
Jan 21, 2015 1.970 2.050 1.700 1.710 323,489 -0.26(-13.20%)
Jan 20, 2015 2.060 2.060 1.970 1.970 163,102 -0.09(-4.37%)
Jan 16, 2015 2.060 2.060 2.060 0 -0.02(-0.96%)
Jan 15, 2015 2.150 2.150 2.020 2.080 208,719 -0.05(-2.35%)
Jan 14, 2015 2.220 2.290 2.130 2.130 179,217 -0.11(-4.91%)
Jan 13, 2015 2.240 0 +0.05(+2.28%)
Jan 12, 2015 2.150 2.200 2.030 2.190 154,439 -0.02(-0.90%)
Jan 09, 2015 2.230 2.230 2.140 2.210 90,444 -0.02(-0.90%)
Jan 08, 2015 2.230 2.250 2.210 2.230 30,921 -0.01(-0.45%)
Jan 07, 2015 2.280 2.340 2.230 2.240 64,853 -0.02(-0.88%)
Jan 06, 2015 2.250 2.280 2.250 2.260 43,168 +0.01(+0.44%)
Jan 05, 2015 2.280 2.300 2.200 2.250 57,673 -0.02(-0.88%)
Jan 02, 2015 2.360 2.360 2.270 2.270 35,975 -0.13(-5.42%)
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%)
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.