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, 2014 1.835 1.930 1.800 1.860 170,400 +0.01(+0.54%)
Apr 29, 2014 1.990 2.000 1.780 1.850 367,133 +0.13(+7.56%)
Apr 28, 2014 1.660 1.800 1.600 1.720 114,737 +0.01(+0.58%)
Apr 25, 2014 1.850 1.850 1.630 1.710 247,696 -0.10(-5.52%)
Apr 24, 2014 1.950 2.000 1.760 1.810 242,643 -0.14(-7.18%)
Apr 23, 2014 2.020 2.020 1.950 1.950 92,937 -0.05(-2.50%)
Apr 22, 2014 1.960 2.030 1.960 2.000 78,793 -0.01(-0.50%)
Apr 21, 2014 1.930 2.030 1.900 2.010 154,445 +0.05(+2.55%)
Apr 17, 2014 1.960 1.960 1.960 0 -0.02(-1.01%)
Apr 16, 2014 1.970 1.990 1.960 1.980 75,412 +0.02(+1.02%)
Apr 15, 2014 1.990 2.030 1.960 1.960 164,874 -0.04(-2.00%)
Apr 14, 2014 2.000 2.020 1.980 2.000 210,703 -0.02(-0.99%)
Apr 11, 2014 2.030 2.070 2.000 2.020 0 -0.01(-0.49%)
Apr 10, 2014 2.000 2.080 1.990 2.030 67,942 +0.02(+1.00%)
Apr 09, 2014 2.120 2.120 2.000 2.010 107,067 -0.06(-2.90%)
Apr 08, 2014 2.090 2.120 2.030 2.070 111,879 -0.01(-0.48%)
Apr 07, 2014 2.150 2.150 2.060 2.080 113,521 -0.07(-3.26%)
Apr 04, 2014 2.180 2.230 2.100 2.150 0 +0.00(+0.00%)
Apr 03, 2014 2.140 2.190 2.110 2.150 140,150 +0.00(+0.00%)
Apr 02, 2014 2.140 2.180 2.130 2.150 255,950 +0.01(+0.47%)
Apr 01, 2014 2.030 2.140 2.030 2.140 260,216 +0.11(+5.42%)
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%)
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.