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 (%)
Feb 28, 2017 3.300 3.300 3.202 3.202 8,961 -0.10(-2.99%)
Feb 27, 2017 3.350 3.350 3.202 3.300 12,380 +0.10(+3.08%)
Feb 24, 2017 3.300 3.384 3.202 3.202 25,272 -0.10(-2.94%)
Feb 23, 2017 3.202 3.350 3.103 3.299 51,022 +0.24(+8.01%)
Feb 22, 2017 3.645 3.645 2.660 3.054 181,624 -0.59(-16.22%)
Feb 21, 2017 3.793 3.793 3.645 3.645 5,372 +0.00(+0.00%)
Feb 17, 2017 3.645 3.645 3.645 0 +0.00(+0.00%)
Feb 16, 2017 3.793 3.842 3.645 3.645 16,678 -0.10(-2.63%)
Feb 15, 2017 3.744 3.842 3.645 3.744 32,085 -0.05(-1.30%)
Feb 14, 2017 3.891 3.891 3.793 3.793 11,927 -0.05(-1.28%)
Feb 13, 2017 3.831 3.842 3.793 3.842 8,351 +0.05(+1.30%)
Feb 10, 2017 3.842 3.891 3.793 3.793 10,161 +0.00(+0.00%)
Feb 09, 2017 3.793 3.793 3.744 3.793 3,849 +0.00(+0.01%)
Feb 08, 2017 3.793 3.842 3.744 3.792 28,739 -0.00(-0.01%)
Feb 07, 2017 3.744 3.793 3.744 3.793 17,728 +0.05(+1.32%)
Feb 06, 2017 3.743 3.744 3.719 3.744 11,094 -0.02(-0.65%)
Feb 03, 2017 3.645 3.891 3.644 3.768 39,148 +0.12(+3.38%)
Feb 02, 2017 3.664 3.677 3.596 3.645 10,767 -0.05(-1.33%)
Feb 01, 2017 3.694 3.744 3.645 3.694 9,204 +0.05(+1.35%)
Jan 31, 2017 3.694 3.768 3.645 3.645 17,071 -0.10(-2.63%)
Jan 30, 2017 3.694 3.941 3.694 3.744 67,415 +0.10(+2.70%)
Jan 27, 2017 3.645 3.645 3.596 3.645 8,479 +0.00(+0.00%)
Jan 26, 2017 3.603 3.654 3.596 3.645 23,580 +0.00(+0.00%)
Jan 25, 2017 3.694 3.694 3.547 3.645 60,375 -0.05(-1.33%)
Jan 24, 2017 3.547 3.694 3.547 3.694 39,739 +0.12(+3.45%)
Jan 23, 2017 3.547 3.596 3.547 3.571 19,231 +0.00(+0.00%)
Jan 20, 2017 3.577 3.596 3.547 3.571 16,404 +0.00(+0.00%)
Jan 19, 2017 3.571 3.596 3.547 3.571 9,845 +0.00(+0.00%)
Jan 18, 2017 3.547 3.596 3.547 3.571 12,363 +0.02(+0.69%)
Jan 17, 2017 3.547 3.575 3.547 3.547 35,576 +0.00(+0.00%)
Jan 13, 2017 3.547 3.547 3.547 0 -0.02(-0.69%)
Jan 12, 2017 3.627 3.627 3.547 3.571 20,262 +0.00(+0.00%)
Jan 11, 2017 3.645 3.645 3.556 3.571 5,099 +0.00(+0.00%)
Jan 10, 2017 3.547 3.596 3.547 3.571 9,731 +0.02(+0.69%)
Jan 09, 2017 3.547 3.596 3.547 3.547 8,611 -0.02(-0.69%)
Jan 06, 2017 3.645 3.645 3.549 3.571 8,811 -0.02(-0.68%)
Jan 05, 2017 3.557 3.596 3.547 3.596 12,985 +0.05(+1.39%)
Jan 04, 2017 3.596 3.640 3.547 3.547 9,492 -0.05(-1.37%)
Jan 03, 2017 3.645 3.645 3.596 3.596 3,681 -0.05(-1.35%)
Dec 30, 2016 3.645 3.645 3.645 0 +0.00(+0.00%)
Dec 29, 2016 3.596 3.645 3.547 3.645 6,174 +0.10(+2.78%)
Dec 28, 2016 3.604 3.645 3.547 3.547 23,906 -0.05(-1.37%)
Dec 27, 2016 3.645 3.645 3.547 3.596 7,676 -0.05(-1.35%)
Dec 23, 2016 3.645 3.645 3.645 0 +0.08(+2.24%)
Dec 22, 2016 3.556 3.571 3.547 3.565 7,586 -0.01(-0.17%)
Dec 21, 2016 3.596 3.596 3.547 3.571 31,140 -0.02(-0.68%)
Dec 20, 2016 3.596 3.596 3.547 3.596 17,604 +0.05(+1.39%)
Dec 19, 2016 3.497 3.547 3.497 3.547 3,575 +0.05(+1.41%)
Dec 16, 2016 3.596 3.596 3.497 3.497 23,833 -0.05(-1.39%)
Dec 15, 2016 3.497 3.547 3.497 3.547 26,712 +0.05(+1.41%)
Dec 14, 2016 3.497 3.547 3.497 3.497 31,600 +0.00(+0.00%)
Dec 13, 2016 3.547 3.547 3.497 3.497 15,192 -0.10(-2.74%)
Dec 12, 2016 3.547 3.596 3.497 3.596 30,654 +0.10(+2.82%)
Dec 09, 2016 3.547 3.547 3.497 3.497 9,987 +0.00(+0.00%)
Dec 08, 2016 3.497 3.596 3.497 3.497 9,592 +0.00(+0.00%)
Dec 07, 2016 3.547 3.645 3.497 3.497 11,654 -0.05(-1.39%)
Dec 06, 2016 3.645 3.680 3.497 3.547 41,552 -0.10(-2.70%)
Dec 05, 2016 3.547 3.694 3.547 3.645 46,871 +0.05(+1.37%)
Dec 02, 2016 3.497 3.596 3.497 3.596 8,204 +0.10(+2.82%)
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.