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 (%)
Mar 31, 2014 1.950 2.050 1.950 2.030 103,673 +0.03(+1.50%)
Mar 28, 2014 2.050 2.050 1.960 2.000 0 -0.05(-2.44%)
Mar 27, 2014 2.050 2.050 1.970 2.050 83,187 +0.00(+0.00%)
Mar 26, 2014 1.970 2.050 1.970 2.050 172,689 +0.08(+4.06%)
Mar 25, 2014 1.950 2.030 1.950 1.970 158,486 +0.02(+1.03%)
Mar 24, 2014 2.000 2.100 1.940 1.950 378,665 -0.15(-7.14%)
Mar 21, 2014 2.120 2.120 1.990 2.100 271,934 -0.02(-0.94%)
Mar 20, 2014 2.230 2.260 2.120 2.120 591,978 -0.11(-4.93%)
Mar 19, 2014 2.250 2.300 2.220 2.230 223,511 -0.02(-0.89%)
Mar 18, 2014 2.280 2.300 2.160 2.250 535,247 -0.05(-2.17%)
Mar 17, 2014 2.285 2.330 2.250 2.300 194,458 +0.02(+0.88%)
Mar 14, 2014 2.215 2.300 2.210 2.280 0 +0.07(+3.17%)
Mar 13, 2014 2.310 2.350 2.190 2.210 179,799 -0.10(-4.33%)
Mar 12, 2014 2.415 2.420 2.300 2.310 108,190 -0.04(-1.70%)
Mar 11, 2014 2.350 2.440 2.340 2.350 388,166 +0.01(+0.43%)
Mar 10, 2014 2.195 2.410 2.190 2.340 419,119 +0.14(+6.36%)
Mar 07, 2014 2.240 2.255 2.120 2.200 0 -0.05(-2.22%)
Mar 06, 2014 2.070 2.340 2.070 2.250 626,378 +0.16(+7.66%)
Mar 05, 2014 2.000 2.100 1.950 2.090 265,698 +0.04(+1.95%)
Mar 04, 2014 1.860 2.070 1.860 2.050 406,810 +0.20(+10.81%)
Mar 03, 2014 1.885 1.905 1.830 1.850 233,908 -0.04(-2.12%)
Feb 28, 2014 1.900 1.920 1.860 1.890 0 -0.01(-0.53%)
Feb 27, 2014 1.890 1.910 1.870 1.900 126,745 +0.01(+0.53%)
Feb 26, 2014 1.860 1.910 1.860 1.890 89,018 +0.01(+0.53%)
Feb 25, 2014 1.900 1.940 1.850 1.880 322,055 -0.01(-0.53%)
Feb 24, 2014 1.920 1.930 1.850 1.890 141,817 -0.01(-0.53%)
Feb 21, 2014 1.860 1.900 1.820 1.900 0 +0.02(+1.06%)
Feb 20, 2014 1.860 1.890 1.850 1.880 59,779 +0.00(+0.00%)
Feb 19, 2014 1.900 1.940 1.860 1.880 212,128 -0.02(-1.05%)
Feb 18, 2014 1.940 1.960 1.860 1.900 206,229 -0.04(-2.06%)
Feb 14, 2014 1.940 1.940 1.940 0 +0.08(+4.30%)
Feb 13, 2014 1.820 1.870 1.760 1.860 91,053 +0.04(+2.20%)
Feb 12, 2014 1.780 1.890 1.780 1.820 99,820 +0.03(+1.68%)
Feb 11, 2014 1.860 1.860 1.780 1.790 111,508 -0.09(-4.79%)
Feb 10, 2014 1.910 1.950 1.810 1.880 124,369 -0.03(-1.57%)
Feb 07, 2014 1.940 1.950 1.890 1.910 0 -0.04(-2.05%)
Feb 06, 2014 1.970 1.971 1.900 1.950 56,542 -0.05(-2.50%)
Feb 05, 2014 2.020 2.020 1.950 2.000 102,407 -0.03(-1.48%)
Feb 04, 2014 2.025 2.040 1.980 2.030 91,034 +0.00(+0.00%)
Feb 03, 2014 2.090 2.150 2.010 2.030 110,750 -0.04(-1.93%)
Jan 31, 2014 2.050 2.080 2.010 2.070 0 +0.00(+0.00%)
Jan 30, 2014 2.050 2.070 2.000 2.070 101,304 +0.01(+0.49%)
Jan 29, 2014 2.080 2.090 2.060 2.060 79,815 -0.03(-1.44%)
Jan 28, 2014 2.260 2.260 2.070 2.090 181,516 -0.05(-2.34%)
Jan 27, 2014 2.080 2.150 2.000 2.140 228,017 +0.05(+2.39%)
Jan 24, 2014 1.900 2.130 1.900 2.090 0 +0.11(+5.56%)
Jan 23, 2014 1.930 2.000 1.880 1.980 133,574 +0.05(+2.59%)
Jan 22, 2014 1.940 1.940 1.850 1.930 107,322 +0.00(+0.00%)
Jan 21, 2014 1.990 1.990 1.900 1.930 99,399 -0.07(-3.50%)
Jan 17, 2014 2.000 2.000 2.000 0 +0.03(+1.52%)
Jan 16, 2014 1.980 2.010 1.900 1.970 104,258 -0.03(-1.50%)
Jan 15, 2014 2.000 2.010 1.980 2.000 90,909 -0.01(-0.50%)
Jan 14, 2014 2.010 2.020 1.960 2.010 130,310 +0.01(+0.50%)
Jan 13, 2014 2.000 2.010 1.970 2.000 148,537 -0.01(-0.50%)
Jan 10, 2014 2.020 2.040 1.940 2.010 98,005 +0.01(+0.50%)
Jan 09, 2014 1.995 2.050 1.980 2.000 97,838 +0.00(+0.00%)
Jan 08, 2014 2.040 2.040 1.970 2.000 163,876 -0.04(-1.96%)
Jan 07, 2014 2.050 2.050 1.980 2.040 302,561 +0.03(+1.49%)
Jan 06, 2014 1.970 2.040 1.970 2.010 197,411 +0.04(+2.03%)
Jan 03, 2014 1.940 1.970 1.885 1.970 130,806 +0.03(+1.55%)
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.