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 (%)
May 29, 2009 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 27, 2009 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
May 26, 2009 0.2600 0.2600 0.2600 0.2600 13,123 +0.00(+0.00%)
May 21, 2009 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
May 19, 2009 0.2800 0.2800 0.2800 0.2800 4,800 +0.00(+0.00%)
May 18, 2009 0.2500 0.2800 0.2500 0.2800 10,900 +0.03(+12.00%)
May 14, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 13, 2009 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
May 12, 2009 0.2300 0.2300 0.2300 0.2300 1,500 -0.07(-23.33%)
May 11, 2009 0.2300 0.3000 0.2300 0.3000 5,800 +0.08(+36.36%)
May 08, 2009 0.2200 0.2300 0.2200 0.2200 35,000 +0.01(+4.76%)
May 07, 2009 0.2100 0.2100 0.2100 0.2100 340 -0.01(-4.55%)
May 06, 2009 0.2200 0.2200 0.2100 0.2200 27,700 +0.00(+0.00%)
May 05, 2009 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
May 04, 2009 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 30, 2009 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 29, 2009 0.2400 0.2400 0.2200 0.2200 11,300 -0.03(-12.00%)
Apr 28, 2009 0.2500 0.2500 0.2500 0.2500 18,160 -0.01(-3.85%)
Apr 27, 2009 0.2600 0.2600 0.2600 0.2600 5,386 +0.03(+13.04%)
Apr 24, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Apr 23, 2009 0.2400 0.2400 0.2300 0.2300 11,000 +0.00(+0.00%)
Apr 22, 2009 0.2300 0.2300 0.2300 0.2300 5,365 +0.00(+0.00%)
Apr 21, 2009 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Apr 20, 2009 0.2200 0.2200 0.2200 0.2200 2,000 -0.02(-8.33%)
Apr 17, 2009 0.2300 0.2400 0.2300 0.2400 37,450 -0.01(-4.00%)
Apr 16, 2009 0.2500 0.2500 0.2500 0.2500 15,300 +0.00(+0.00%)
Apr 15, 2009 0.2300 0.2500 0.2300 0.2500 2,000 +0.00(+0.00%)
Apr 14, 2009 0.2500 0.2500 0.2500 0.2500 13,000 +0.00(+0.00%)
Apr 13, 2009 0.2500 0.2500 0.2500 0.2500 10,300 +0.02(+8.70%)
Apr 08, 2009 0.2300 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 07, 2009 0.3000 0.3000 0.2500 0.2500 81,500 -0.16(-39.02%)
Apr 06, 2009 0.4100 0.4100 0.4100 0.4100 650 -0.04(-8.89%)
Apr 03, 2009 0.3800 0.4500 0.3000 0.4500 5,000 +0.25(+125.00%)
Apr 02, 2009 0.2000 0.2000 0.2000 0.2000 11,000 -0.10(-33.33%)
Apr 01, 2009 0.2000 0.3000 0.2000 0.3000 10,500 +0.10(+50.00%)
Mar 31, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.05(-20.00%)
Mar 27, 2009 0.2500 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Mar 26, 2009 0.2000 0.3000 0.2000 0.3000 12,400 +0.05(+20.00%)
Mar 24, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 23, 2009 0.2200 0.2200 0.2200 0.2200 455 +0.01(+4.76%)
Mar 20, 2009 0.2100 0.2100 0.2100 0.2100 775 -0.09(-30.00%)
Mar 16, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 13, 2009 0.2500 0.3000 0.2500 0.3000 15,000 +0.05(+20.00%)
Mar 12, 2009 0.2300 0.2500 0.2300 0.2500 22,000 +0.04(+19.05%)
Mar 11, 2009 0.2000 0.2100 0.2000 0.2100 14,200 +0.01(+5.00%)
Mar 10, 2009 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 09, 2009 0.2000 0.2000 0.2000 0.2000 21,000 -0.01(-4.76%)
Mar 06, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 05, 2009 0.2100 0.2100 0.2100 0.2100 1,200 +0.01(+5.00%)
Feb 27, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 26, 2009 0.2000 0.2100 0.2000 0.2000 5,266 +0.02(+11.11%)
Feb 25, 2009 0.1800 0.1800 0.1800 0.1800 4,300 +0.00(+0.00%)
Feb 24, 2009 0.2000 0.2000 0.1800 0.1800 7,019 -0.02(-10.00%)
Feb 23, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 20, 2009 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Feb 19, 2009 0.2000 0.2200 0.1800 0.1800 184,352 +0.00(+0.00%)
Feb 18, 2009 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Feb 17, 2009 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Feb 13, 2009 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Feb 12, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 11, 2009 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Feb 10, 2009 0.2000 0.2000 0.2000 0.2000 300 -0.00(-0.50%)
Feb 09, 2009 0.2200 0.2200 0.2010 0.2010 40,100 -0.02(-8.64%)
Feb 06, 2009 0.2200 0.2200 0.2200 0.2200 5,300 +0.02(+10.00%)
Feb 05, 2009 0.2000 0.2000 0.2000 0.2000 29,950 +0.02(+11.11%)
Feb 04, 2009 0.2100 0.2100 0.1800 0.1800 25,000 -0.03(-14.29%)
Feb 03, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 02, 2009 0.1700 0.2100 0.1700 0.2100 20,750 +0.04(+23.53%)
Jan 30, 2009 0.2000 0.2000 0.1700 0.1700 20,000 -0.03(-15.00%)
Jan 29, 2009 0.2000 0.2000 0.1900 0.2000 15,900 -0.01(-4.76%)
Jan 28, 2009 0.2000 0.2100 0.2000 0.2100 600 +0.01(+5.00%)
Jan 27, 2009 0.2000 0.2000 0.2000 0.2000 8,500 -0.09(-31.03%)
Jan 26, 2009 0.2500 0.2900 0.2500 0.2900 6,350 +0.09(+45.00%)
Jan 23, 2009 0.1900 0.2000 0.1900 0.2000 15,000 +0.06(+42.86%)
Jan 22, 2009 0.1400 0.1400 0.1400 0.1400 250 -0.02(-12.50%)
Jan 21, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 20, 2009 0.1500 0.1600 0.1500 0.1600 20,000 +0.02(+14.29%)
Jan 16, 2009 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Jan 15, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 14, 2009 0.1600 0.1600 0.1400 0.1600 27,300 +0.00(+0.00%)
Jan 13, 2009 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jan 12, 2009 0.1900 0.1900 0.1600 0.1600 40,655 -0.03(-15.79%)
Jan 07, 2009 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jan 06, 2009 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Jan 05, 2009 0.2000 0.2000 0.2000 0.2000 13,094 +0.00(+0.00%)
Jan 02, 2009 0.1500 0.2000 0.1500 0.2000 17,500 +0.06(+42.86%)
Jan 01, 2009 0.0900 0.1500 0.0700 0.1400 0 +0.00(+0.00%)
Dec 31, 2008 0.0900 0.1500 0.0700 0.1400 203,230 +0.05(+55.56%)
Dec 30, 2008 0.1200 0.1200 0.0700 0.0900 148,441 -0.01(-10.00%)
Dec 29, 2008 0.1500 0.1500 0.1000 0.1000 364,725 -0.05(-33.33%)
Dec 26, 2008 0.0500 0.1500 0.0500 0.1500 61,825 +0.07(+87.50%)
Dec 24, 2008 0.1000 0.1000 0.0800 0.0800 42,195 -0.04(-33.33%)
Dec 23, 2008 0.1638 0.1638 0.1000 0.1200 46,588 -0.06(-33.33%)
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.