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, 2019 1.350 1.510 1.230 1.500 332,177 +0.15(+11.11%)
Apr 29, 2019 1.350 1.355 1.260 1.350 41,622 +0.00(+0.00%)
Apr 26, 2019 1.490 1.490 1.315 1.350 61,200 -0.03(-2.17%)
Apr 25, 2019 1.405 1.405 1.330 1.380 70,448 -0.02(-1.43%)
Apr 24, 2019 1.360 1.400 1.350 1.400 54,200 +0.05(+3.70%)
Apr 23, 2019 1.340 1.360 1.330 1.350 81,087 +0.00(+0.00%)
Apr 22, 2019 1.300 1.350 1.300 1.350 61,829 +0.06(+4.65%)
Apr 18, 2019 1.290 1.290 1.205 1.290 84,000 -0.06(-4.44%)
Apr 17, 2019 1.305 1.350 1.290 1.350 39,648 +0.05(+3.85%)
Apr 16, 2019 1.300 1.350 1.220 1.300 97,650 +0.02(+1.56%)
Apr 15, 2019 1.250 1.300 1.240 1.280 206,105 -0.02(-1.54%)
Apr 12, 2019 1.360 1.360 1.300 1.300 51,900 -0.05(-3.70%)
Apr 11, 2019 1.370 1.380 1.222 1.350 158,682 -0.04(-2.88%)
Apr 10, 2019 1.410 1.415 1.370 1.390 73,714 -0.05(-3.47%)
Apr 09, 2019 1.420 1.440 1.350 1.440 50,340 -0.01(-0.69%)
Apr 08, 2019 1.500 1.500 1.390 1.450 55,857 -0.04(-2.55%)
Apr 05, 2019 1.450 1.500 1.430 1.488 135,700 -0.00(-0.13%)
Apr 04, 2019 1.455 1.500 1.430 1.490 92,900 +0.00(+0.00%)
Apr 03, 2019 1.410 1.490 1.330 1.490 101,452 +0.09(+6.43%)
Apr 02, 2019 1.520 1.600 1.400 1.400 221,431 -0.10(-6.67%)
Apr 01, 2019 1.410 1.500 1.330 1.500 202,427 +0.04(+2.74%)
Mar 29, 2019 1.410 1.500 1.410 1.460 174,700 +0.05(+3.55%)
Mar 28, 2019 1.490 1.600 1.410 1.410 141,031 -0.18(-11.32%)
Mar 27, 2019 1.665 1.665 1.430 1.590 131,471 -0.09(-5.36%)
Mar 26, 2019 1.700 1.705 1.670 1.680 90,950 -0.01(-0.59%)
Mar 25, 2019 1.720 1.720 1.690 1.690 115,488 -0.03(-1.74%)
Mar 22, 2019 1.722 1.750 1.660 1.720 227,100 +0.01(+0.58%)
Mar 21, 2019 1.730 1.800 1.700 1.710 469,328 +0.01(+0.59%)
Mar 20, 2019 1.650 1.720 1.600 1.700 316,909 +0.07(+4.29%)
Mar 19, 2019 1.720 1.720 1.570 1.630 409,606 -0.08(-4.68%)
Mar 18, 2019 1.720 1.800 1.670 1.710 845,847 +0.15(+9.62%)
Mar 15, 2019 1.470 1.620 1.400 1.560 276,500 +0.09(+6.12%)
Mar 14, 2019 1.530 1.540 1.410 1.470 129,069 -0.06(-3.80%)
Mar 13, 2019 1.435 1.550 1.400 1.528 300,204 +0.09(+6.11%)
Mar 12, 2019 1.400 1.540 1.350 1.440 216,908 +0.04(+2.86%)
Mar 11, 2019 1.340 1.500 1.340 1.400 236,368 +0.06(+4.48%)
Mar 08, 2019 1.250 1.350 1.210 1.340 109,600 +0.04(+3.08%)
Mar 07, 2019 1.290 1.350 1.250 1.300 103,132 +0.00(+0.00%)
Mar 06, 2019 1.160 1.350 1.160 1.300 121,340 +0.13(+11.11%)
Mar 05, 2019 1.230 1.250 1.150 1.170 38,475 -0.06(-4.88%)
Mar 04, 2019 1.070 1.230 1.020 1.230 184,015 +0.15(+13.89%)
Mar 01, 2019 1.080 1.090 1.029 1.080 33,100 +0.00(+0.00%)
Feb 28, 2019 1.060 1.080 1.060 1.080 48,032 +0.01(+0.93%)
Feb 27, 2019 1.000 1.070 0.9500 1.070 169,826 +0.04(+3.88%)
Feb 26, 2019 1.100 1.100 1.010 1.030 98,322 -0.04(-3.74%)
Feb 25, 2019 1.080 1.110 1.010 1.070 237,078 -0.01(-0.93%)
Feb 22, 2019 0.8700 1.150 0.8675 1.080 692,400 +0.22(+25.58%)
Feb 21, 2019 0.8630 0.8670 0.8600 0.8600 10,400 +0.01(+1.18%)
Feb 20, 2019 0.8700 0.8700 0.8300 0.8500 49,881 -0.02(-2.30%)
Feb 19, 2019 0.8700 0.8700 0.8500 0.8700 2,280 -0.02(-1.69%)
Feb 15, 2019 0.8400 0.8850 0.8250 0.8850 94,400 +0.05(+5.36%)
Feb 14, 2019 0.8900 0.8900 0.8400 0.8400 212,750 -0.03(-2.89%)
Feb 13, 2019 0.8600 0.8700 0.8400 0.8650 16,645 +0.01(+0.58%)
Feb 12, 2019 0.8600 0.9000 0.8600 0.8600 30,254 -0.02(-2.27%)
Feb 11, 2019 0.8900 0.8900 0.8790 0.8800 64,117 -0.02(-2.22%)
Feb 08, 2019 0.8868 0.9000 0.8868 0.9000 4,300 +0.01(+1.01%)
Feb 07, 2019 0.8950 0.9200 0.8900 0.8910 69,340 -0.00(-0.45%)
Feb 06, 2019 0.8600 0.8950 0.8550 0.8950 35,685 +0.04(+4.07%)
Feb 05, 2019 0.8300 0.8600 0.8250 0.8600 18,500 +0.04(+4.37%)
Feb 04, 2019 0.8750 0.8800 0.8101 0.8240 54,270 -0.05(-5.83%)
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.