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 28, 2017 1.060 1.090 1.010 1.060 50,702 +0.00(+0.38%)
Apr 27, 2017 1.099 1.120 1.010 1.056 35,856 -0.01(-1.31%)
Apr 26, 2017 1.032 1.070 1.000 1.070 39,298 +0.03(+2.88%)
Apr 25, 2017 1.000 1.040 0.9800 1.040 28,418 +0.04(+4.00%)
Apr 24, 2017 1.000 1.001 0.9600 1.000 81,579 +0.00(+0.00%)
Apr 21, 2017 0.9800 1.000 0.9700 1.000 33,239 +0.02(+2.04%)
Apr 20, 2017 1.000 1.000 0.9600 0.9800 57,615 -0.03(-2.87%)
Apr 19, 2017 0.9850 1.010 0.9650 1.009 30,198 -0.00(-0.10%)
Apr 18, 2017 1.050 1.060 0.9350 1.010 189,171 -0.06(-5.61%)
Apr 17, 2017 1.050 1.071 0.9700 1.070 60,626 +0.00(+0.00%)
Apr 13, 2017 1.010 1.100 1.010 1.070 56,730 +0.02(+2.29%)
Apr 12, 2017 1.050 1.050 1.030 1.046 20,600 -0.00(-0.38%)
Apr 11, 2017 1.060 1.082 1.030 1.050 34,695 -0.04(-3.67%)
Apr 10, 2017 1.040 1.100 1.040 1.090 4,400 -0.01(-0.91%)
Apr 07, 2017 1.070 1.100 1.060 1.100 37,207 +0.01(+0.92%)
Apr 06, 2017 1.020 1.092 1.000 1.090 42,314 +0.06(+5.85%)
Apr 05, 2017 1.050 1.050 0.9800 1.030 51,988 -0.02(-1.91%)
Apr 04, 2017 1.030 1.060 1.000 1.050 44,028 -0.00(-0.02%)
Apr 03, 2017 1.040 1.080 1.010 1.050 86,012 +0.00(+0.03%)
Mar 31, 2017 1.060 1.070 1.000 1.050 73,973 -0.00(-0.03%)
Mar 30, 2017 1.032 1.086 1.006 1.050 86,997 +0.01(+0.96%)
Mar 29, 2017 1.028 1.054 1.010 1.040 18,184 -0.02(-1.89%)
Mar 28, 2017 1.040 1.070 1.010 1.060 19,646 +0.02(+1.92%)
Mar 27, 2017 1.040 1.080 1.010 1.040 81,205 -0.04(-3.70%)
Mar 24, 2017 1.040 1.100 1.020 1.080 39,104 +0.03(+2.86%)
Mar 23, 2017 1.076 1.100 1.020 1.050 28,891 -0.05(-4.55%)
Mar 22, 2017 1.070 1.100 1.070 1.100 6,323 +0.01(+0.92%)
Mar 21, 2017 1.086 1.130 1.060 1.090 46,279 -0.01(-0.91%)
Mar 20, 2017 1.060 1.100 1.060 1.100 23,758 +0.02(+1.88%)
Mar 17, 2017 1.080 1.080 1.010 1.080 22,026 +0.03(+2.83%)
Mar 16, 2017 1.040 1.090 1.040 1.050 34,183 -0.04(-3.67%)
Mar 15, 2017 1.040 1.090 1.040 1.090 48,240 +0.08(+7.92%)
Mar 14, 2017 1.008 1.050 0.9800 1.010 19,352 +0.01(+1.00%)
Mar 13, 2017 1.060 1.060 0.9800 1.000 136,293 -0.09(-8.26%)
Mar 10, 2017 1.108 1.108 1.050 1.090 37,721 -0.03(-2.68%)
Mar 09, 2017 1.110 1.150 1.108 1.120 26,200 +0.01(+0.90%)
Mar 08, 2017 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Mar 07, 2017 1.130 1.130 1.090 1.110 41,527 -0.02(-1.77%)
Mar 06, 2017 1.110 1.130 1.060 1.130 44,929 +0.01(+0.89%)
Mar 03, 2017 1.150 1.150 1.090 1.120 23,115 +0.00(+0.00%)
Mar 02, 2017 1.130 1.150 1.096 1.120 18,403 -0.02(-1.75%)
Mar 01, 2017 1.210 1.230 1.060 1.140 311,378 -0.07(-5.79%)
Feb 28, 2017 1.220 1.220 1.210 1.210 3,440 -0.01(-0.82%)
Feb 27, 2017 1.216 1.239 1.170 1.220 25,723 -0.02(-1.61%)
Feb 24, 2017 1.260 1.260 1.180 1.240 23,085 -0.01(-0.80%)
Feb 23, 2017 1.280 1.280 1.250 1.250 26,846 -0.04(-3.10%)
Feb 22, 2017 1.270 1.290 1.250 1.290 107,737 +0.03(+2.38%)
Feb 21, 2017 1.240 1.270 1.220 1.260 95,050 +0.02(+1.61%)
Feb 17, 2017 1.240 1.240 1.240 0 +0.05(+4.20%)
Feb 16, 2017 1.185 1.204 1.150 1.190 9,030 -0.01(-0.83%)
Feb 15, 2017 1.190 1.220 1.150 1.200 103,658 +0.02(+1.69%)
Feb 14, 2017 1.160 1.210 1.132 1.180 75,080 +0.01(+0.85%)
Feb 13, 2017 1.170 1.190 1.144 1.170 14,312 +0.00(+0.00%)
Feb 10, 2017 1.180 1.200 1.150 1.170 56,381 -0.03(-2.50%)
Feb 09, 2017 1.220 1.220 1.160 1.200 13,438 -0.01(-0.83%)
Feb 08, 2017 1.230 1.230 1.170 1.210 30,799 -0.02(-1.63%)
Feb 07, 2017 1.240 1.260 1.210 1.230 31,175 -0.03(-2.38%)
Feb 06, 2017 1.305 1.305 1.210 1.260 74,885 -0.06(-4.33%)
Feb 03, 2017 1.250 1.350 1.250 1.317 87,087 -0.02(-1.72%)
Feb 02, 2017 1.330 1.340 1.280 1.340 40,985 +0.01(+0.75%)
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.