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 (%)
Apr 30, 2012 1.050 1.050 1.040 1.040 1,500 +0.00(+0.00%)
Apr 27, 2012 1.080 1.089 1.040 1.040 14,250 -0.04(-3.70%)
Apr 26, 2012 1.050 1.089 1.050 1.080 2,200 -0.01(-0.92%)
Apr 24, 2012 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 23, 2012 1.060 1.140 1.050 1.090 33,810 +0.01(+0.93%)
Apr 20, 2012 1.050 1.080 1.050 1.080 4,100 +0.03(+2.86%)
Apr 19, 2012 1.050 1.100 1.050 1.050 12,000 -0.01(-0.94%)
Apr 18, 2012 1.120 1.150 1.040 1.060 102,000 -0.12(-10.17%)
Apr 16, 2012 1.180 1.180 1.180 0 +0.03(+2.61%)
Apr 13, 2012 1.110 1.180 1.110 1.150 11,100 -0.02(-1.71%)
Apr 12, 2012 1.120 1.180 1.120 1.170 9,800 -0.03(-2.50%)
Apr 11, 2012 1.120 1.200 1.110 1.200 5,500 +0.09(+8.11%)
Apr 10, 2012 1.280 1.290 1.100 1.110 50,900 -0.19(-14.62%)
Apr 09, 2012 1.150 1.300 1.130 1.300 5,751 +0.00(+0.00%)
Apr 05, 2012 1.250 1.300 1.250 1.300 15,450 +0.05(+4.00%)
Apr 04, 2012 1.180 1.250 1.180 1.250 19,900 +0.00(+0.00%)
Apr 03, 2012 1.130 1.250 1.130 1.250 3,200 +0.00(+0.00%)
Apr 02, 2012 1.240 1.250 1.150 1.250 33,088 +0.01(+0.81%)
Mar 30, 2012 1.100 1.240 1.100 1.240 23,500 +0.10(+8.77%)
Mar 29, 2012 1.120 1.140 1.090 1.140 5,200 +0.02(+1.79%)
Mar 28, 2012 1.190 1.190 1.090 1.120 17,800 -0.08(-6.67%)
Mar 27, 2012 1.210 1.230 1.090 1.200 15,379 -0.04(-3.23%)
Mar 26, 2012 1.070 1.290 1.070 1.240 23,000 -0.05(-3.88%)
Mar 23, 2012 1.250 1.290 1.200 1.290 24,150 +0.04(+3.20%)
Mar 22, 2012 1.240 1.250 1.160 1.250 17,874 +0.01(+0.81%)
Mar 21, 2012 1.200 1.350 1.150 1.240 192,290 +0.09(+7.83%)
Mar 20, 2012 1.050 1.150 1.050 1.150 60,849 +0.09(+8.49%)
Mar 19, 2012 1.070 1.100 1.050 1.060 68,000 +0.03(+2.91%)
Mar 16, 2012 0.9200 1.080 0.9000 1.030 186,825 +0.10(+10.75%)
Mar 15, 2012 0.9400 0.9400 0.9300 0.9300 8,800 -0.06(-6.06%)
Mar 14, 2012 0.9500 0.9900 0.9500 0.9900 5,400 +0.00(+0.00%)
Mar 13, 2012 0.9000 0.9900 0.9000 0.9900 12,950 +0.04(+4.21%)
Mar 12, 2012 0.9500 0.9500 0.9500 0.9500 2,500 -0.04(-4.04%)
Mar 09, 2012 0.9800 0.9900 0.9800 0.9900 1,000 +0.01(+1.02%)
Mar 08, 2012 0.8200 0.9800 0.8200 0.9800 11,800 +0.04(+4.26%)
Mar 07, 2012 0.9200 0.9400 0.8700 0.9400 7,050 +0.01(+1.08%)
Mar 06, 2012 0.9300 0.9300 0.9300 0.9300 2,000 -0.04(-4.12%)
Mar 02, 2012 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Mar 01, 2012 0.9300 0.9300 0.8500 0.9200 2,200 -0.02(-2.13%)
Feb 29, 2012 0.9400 0.9400 0.9400 0.9400 3,700 +0.00(+0.00%)
Feb 27, 2012 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 24, 2012 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-5.26%)
Feb 23, 2012 0.9000 0.9500 0.9000 0.9500 1,183 +0.00(+0.00%)
Feb 21, 2012 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 17, 2012 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Feb 16, 2012 0.7300 0.9500 0.7300 0.9500 10,400 +0.02(+2.15%)
Feb 14, 2012 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Feb 13, 2012 0.8000 0.9900 0.8000 0.9500 11,200 -0.04(-4.04%)
Feb 10, 2012 1.000 1.000 0.8000 0.9900 18,883 -0.01(-1.00%)
Feb 09, 2012 0.9000 1.000 0.9000 1.000 6,100 +0.00(+0.00%)
Feb 08, 2012 1.010 1.010 1.000 1.000 3,650 +0.00(+0.00%)
Feb 06, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 03, 2012 0.9800 1.000 0.9800 1.000 10,000 +0.08(+8.70%)
Feb 02, 2012 0.8500 0.9200 0.8500 0.9200 8,600 +0.07(+8.24%)
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.