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, 2015 1.650 1.800 1.650 1.790 103,604 +0.10(+5.92%)
Mar 30, 2015 1.610 1.720 1.605 1.690 97,535 +0.09(+5.62%)
Mar 27, 2015 1.570 1.620 1.500 1.600 259,403 +0.03(+1.91%)
Mar 26, 2015 1.650 1.650 1.520 1.570 512,655 -0.10(-5.99%)
Mar 25, 2015 1.740 1.740 1.620 1.670 161,452 -0.05(-2.91%)
Mar 24, 2015 1.710 1.750 1.710 1.720 462,165 -0.01(-0.58%)
Mar 23, 2015 1.720 1.740 1.710 1.730 95,875 -0.02(-1.14%)
Mar 20, 2015 1.730 1.750 1.700 1.750 151,152 +0.01(+0.57%)
Mar 19, 2015 1.730 1.750 1.700 1.740 234,985 -0.02(-1.14%)
Mar 18, 2015 1.790 1.790 1.710 1.760 136,948 -0.04(-2.22%)
Mar 17, 2015 1.880 1.880 1.760 1.800 284,815 -0.10(-5.26%)
Mar 16, 2015 1.900 1.900 1.820 1.900 60,005 +0.00(+0.00%)
Mar 13, 2015 1.820 1.980 1.800 1.900 126,519 +0.10(+5.56%)
Mar 12, 2015 1.770 1.810 1.750 1.800 357,728 +0.03(+1.69%)
Mar 11, 2015 1.800 1.800 1.740 1.770 106,103 -0.03(-1.67%)
Mar 10, 2015 1.800 1.800 1.750 1.800 198,245 +0.00(+0.00%)
Mar 09, 2015 1.800 1.820 1.700 1.800 113,703 -0.04(-2.17%)
Mar 06, 2015 1.800 1.850 1.770 1.840 45,971 +0.04(+2.22%)
Mar 05, 2015 1.780 1.870 1.780 1.800 63,310 +0.01(+0.56%)
Mar 04, 2015 1.840 1.790 1.790 48,905 -0.01(-0.56%)
Mar 03, 2015 1.840 1.800 1.800 14,866 -0.04(-2.17%)
Mar 02, 2015 1.890 1.890 1.820 1.840 37,832 -0.06(-3.16%)
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%)
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.