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 31, 2019 1.085 1.120 1.060 1.060 29,300 -0.02(-1.85%)
May 30, 2019 1.060 1.100 1.050 1.080 16,246 +0.04(+3.85%)
May 29, 2019 1.077 1.080 1.040 1.040 29,879 -0.03(-2.80%)
May 28, 2019 1.075 1.100 1.040 1.070 151,044 -0.03(-2.73%)
May 24, 2019 1.110 1.150 1.090 1.100 94,700 +0.00(+0.00%)
May 23, 2019 1.102 1.128 1.090 1.100 43,870 +0.00(+0.00%)
May 22, 2019 1.080 1.120 1.070 1.100 64,488 +0.00(+0.00%)
May 21, 2019 1.110 1.120 1.070 1.100 76,546 -0.01(-0.90%)
May 20, 2019 1.210 1.210 1.060 1.110 79,347 -0.06(-5.13%)
May 17, 2019 1.150 1.170 1.129 1.170 41,300 +0.02(+1.74%)
May 16, 2019 1.150 1.190 1.100 1.150 134,750 -0.07(-5.74%)
May 15, 2019 1.160 1.220 1.140 1.220 72,646 +0.05(+4.27%)
May 14, 2019 1.180 1.180 1.140 1.170 101,133 -0.02(-1.27%)
May 13, 2019 1.320 1.320 1.130 1.185 155,422 -0.01(-1.25%)
May 10, 2019 1.240 1.250 1.140 1.200 158,300 -0.05(-4.00%)
May 09, 2019 1.250 1.300 1.220 1.250 86,400 -0.05(-3.85%)
May 08, 2019 1.290 1.350 1.270 1.300 56,972 -0.05(-3.70%)
May 07, 2019 1.330 1.350 1.300 1.350 95,557 +0.00(+0.00%)
May 06, 2019 1.330 1.410 1.260 1.350 284,070 -0.03(-2.17%)
May 03, 2019 1.320 1.390 1.310 1.380 251,700 +0.08(+6.15%)
May 02, 2019 1.470 1.470 1.300 1.300 303,256 -0.19(-12.75%)
May 01, 2019 1.490 1.590 1.480 1.490 237,729 -0.01(-0.67%)
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%)
Feb 01, 2019 0.8500 0.8750 0.8500 0.8750 12,500 +0.02(+1.74%)
Jan 31, 2019 0.8500 0.8750 0.8150 0.8600 50,019 -0.03(-3.37%)
Jan 30, 2019 0.9200 0.9200 0.8550 0.8900 40,086 -0.03(-3.26%)
Jan 29, 2019 0.8500 0.9200 0.8500 0.9200 120,580 +0.06(+6.98%)
Jan 28, 2019 0.8500 0.8600 0.8000 0.8600 88,173 -0.06(-6.52%)
Jan 25, 2019 0.8400 0.9200 0.8050 0.9200 95,800 +0.08(+9.54%)
Jan 24, 2019 0.8900 0.8900 0.7800 0.8399 66,912 -0.05(-5.63%)
Jan 23, 2019 0.9000 0.9200 0.8900 0.8900 176,931 -0.01(-1.11%)
Jan 22, 2019 0.8450 0.9000 0.8210 0.9000 127,650 +0.05(+6.01%)
Jan 18, 2019 0.8500 0.8500 0.7786 0.8490 40,600 -0.00(-0.12%)
Jan 17, 2019 0.8350 0.8700 0.8350 0.8500 52,156 +0.02(+2.41%)
Jan 16, 2019 0.8280 0.8450 0.8280 0.8300 33,109 -0.04(-4.60%)
Jan 15, 2019 0.7600 0.8800 0.7500 0.8700 189,419 +0.07(+8.75%)
Jan 14, 2019 0.8100 0.8300 0.7800 0.8000 31,997 -0.01(-1.23%)
Jan 11, 2019 0.8500 0.8500 0.8100 0.8100 21,400 -0.04(-4.71%)
Jan 10, 2019 0.8650 0.8950 0.8500 0.8500 96,910 -0.02(-1.73%)
Jan 09, 2019 0.8425 0.8650 0.8410 0.8650 106,594 +0.01(+0.58%)
Jan 08, 2019 0.8500 0.8600 0.8300 0.8600 21,060 -0.02(-2.27%)
Jan 07, 2019 0.8520 0.8800 0.8520 0.8800 19,270 -0.02(-2.22%)
Jan 04, 2019 0.9000 0.9100 0.8800 0.9000 75,500 +0.00(+0.00%)
Jan 03, 2019 0.9030 0.9200 0.8800 0.9000 199,568 -0.02(-2.12%)
Jan 02, 2019 0.8600 0.9200 0.8600 0.9195 168,950 +0.03(+3.31%)
Dec 31, 2018 0.8800 0.8950 0.8600 0.8900 140,800 +0.00(+0.00%)
Dec 28, 2018 0.8600 0.8900 0.8400 0.8900 111,500 -0.02(-1.66%)
Dec 27, 2018 0.8100 0.9200 0.8100 0.9050 148,023 +0.05(+5.23%)
Dec 26, 2018 0.7900 0.8650 0.7420 0.8600 53,700 +0.03(+3.61%)
Dec 24, 2018 0.8000 0.8300 0.7905 0.8300 8,100 +0.04(+5.06%)
Dec 21, 2018 0.7600 0.8300 0.7600 0.7900 104,800 +0.01(+1.28%)
Dec 20, 2018 0.8500 0.8500 0.7000 0.7800 165,095 -0.07(-8.24%)
Dec 19, 2018 0.7600 0.8850 0.7500 0.8500 249,096 +0.07(+8.97%)
Dec 18, 2018 0.7990 0.7990 0.7500 0.7800 69,511 -0.02(-2.38%)
Dec 17, 2018 0.7430 0.8239 0.7430 0.7990 104,756 +0.03(+3.77%)
Dec 14, 2018 0.8200 0.8200 0.7300 0.7700 53,500 -0.05(-6.10%)
Dec 13, 2018 0.8800 0.8900 0.7600 0.8200 46,617 -0.08(-8.89%)
Dec 12, 2018 0.8800 0.9200 0.8600 0.9000 41,420 +0.04(+4.65%)
Dec 11, 2018 0.8800 0.8800 0.8600 0.8600 28,350 -0.02(-2.27%)
Dec 10, 2018 0.9100 0.9100 0.8200 0.8800 67,684 -0.03(-2.76%)
Dec 07, 2018 0.8490 0.9390 0.8400 0.9050 95,400 +0.07(+7.74%)
Dec 06, 2018 0.7710 0.8500 0.7700 0.8400 58,900 +0.02(+2.44%)
Dec 04, 2018 0.7500 0.8500 0.7405 0.8200 194,700 +0.07(+9.33%)
Dec 03, 2018 0.7000 0.7700 0.7000 0.7500 43,271 +0.02(+2.04%)
Nov 30, 2018 0.6550 0.7500 0.6550 0.7350 62,900 -0.02(-2.00%)
Nov 29, 2018 0.7050 0.7500 0.6700 0.7500 27,500 +0.04(+5.63%)
Nov 28, 2018 0.7400 0.7400 0.7050 0.7100 69,259 -0.02(-2.74%)
Nov 27, 2018 0.6000 0.7350 0.5500 0.7300 207,362 +0.10(+15.36%)
Nov 26, 2018 0.6500 0.6650 0.5860 0.6328 106,814 -0.03(-4.64%)
Nov 23, 2018 0.6750 0.6750 0.6500 0.6636 32,300 -0.01(-0.96%)
Nov 21, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Nov 20, 2018 0.7300 0.7500 0.6400 0.6500 191,525 -0.08(-10.96%)
Nov 19, 2018 0.7700 0.7800 0.7300 0.7300 35,340 -0.04(-5.21%)
Nov 16, 2018 0.7900 0.7900 0.7700 0.7701 23,300 -0.04(-4.93%)
Nov 15, 2018 0.8425 0.8500 0.7650 0.8100 124,436 -0.03(-3.57%)
Nov 14, 2018 0.8100 0.8400 0.8000 0.8400 14,250 +0.02(+2.44%)
Nov 13, 2018 0.7865 0.8200 0.7500 0.8200 47,697 +0.03(+3.40%)
Nov 12, 2018 0.8000 0.8000 0.7550 0.7930 65,160 +0.02(+2.99%)
Nov 09, 2018 0.7670 0.7888 0.7670 0.7700 40,000 -0.07(-8.33%)
Nov 08, 2018 0.7980 0.8780 0.7600 0.8400 56,060 +0.05(+6.33%)
Nov 07, 2018 0.8560 0.8560 0.7200 0.7900 203,040 -0.01(-1.25%)
Nov 06, 2018 0.8600 0.8800 0.7800 0.8000 107,471 -0.06(-6.71%)
Nov 05, 2018 0.8800 0.8800 0.8550 0.8575 30,637 -0.02(-2.56%)
Nov 02, 2018 0.9200 0.9250 0.8620 0.8800 84,100 -0.01(-0.90%)
Nov 01, 2018 0.8950 0.8950 0.8560 0.8880 166,300 -0.02(-2.42%)
Oct 31, 2018 0.9200 0.9200 0.8570 0.9100 72,960 -0.01(-1.09%)
Oct 30, 2018 0.9390 0.9390 0.9200 0.9200 6,550 +0.00(+0.00%)
Oct 29, 2018 0.9238 0.9500 0.9200 0.9200 56,900 -0.04(-4.17%)
Oct 26, 2018 0.9400 0.9600 0.9400 0.9600 20,700 +0.04(+4.69%)
Oct 25, 2018 0.9200 0.9200 0.9170 0.9170 53,791 -0.00(-0.33%)
Oct 24, 2018 0.8930 0.9200 0.8900 0.9200 16,700 +0.04(+3.95%)
Oct 23, 2018 0.9100 0.9100 0.8850 0.8850 2,251 -0.03(-3.28%)
Oct 22, 2018 0.8850 0.9150 0.8500 0.9150 85,581 +0.02(+1.67%)
Oct 19, 2018 0.9210 0.9210 0.9000 0.9000 153,800 -0.03(-3.34%)
Oct 18, 2018 0.9400 0.9400 0.9311 0.9311 1,500 +0.02(+2.32%)
Oct 17, 2018 0.9001 0.9200 0.9000 0.9100 80,105 +0.01(+1.11%)
Oct 16, 2018 0.9500 0.9500 0.9000 0.9000 64,096 -0.05(-5.26%)
Oct 15, 2018 0.9400 0.9800 0.9400 0.9500 188,165 -0.01(-0.84%)
Oct 12, 2018 0.9250 0.9580 0.9250 0.9580 13,900 +0.03(+3.57%)
Oct 11, 2018 0.9500 0.9700 0.9250 0.9250 368,200 -0.03(-3.65%)
Oct 10, 2018 0.9500 0.9760 0.9500 0.9600 8,291 +0.01(+1.27%)
Oct 09, 2018 0.9300 0.9480 0.8920 0.9480 81,758 +0.01(+0.85%)
Oct 08, 2018 0.9500 0.9600 0.9400 0.9400 15,830 -0.01(-1.05%)
Oct 05, 2018 0.9500 1.000 0.9150 0.9500 151,100 -0.02(-2.06%)
Oct 04, 2018 0.9700 1.010 0.9700 0.9700 34,658 -0.03(-3.00%)
Oct 03, 2018 0.9500 1.010 0.9500 1.000 209,384 +0.06(+6.38%)
Oct 02, 2018 0.9500 0.9500 0.9000 0.9400 106,048 -0.01(-1.16%)
Oct 01, 2018 0.9600 0.9720 0.9300 0.9510 17,690 +0.00(+0.11%)
Sep 28, 2018 0.9400 0.9900 0.9000 0.9500 93,500 +0.01(+1.06%)
Sep 27, 2018 0.9800 0.9800 0.9400 0.9400 57,800 -0.04(-4.08%)
Sep 26, 2018 0.9800 0.9900 0.9520 0.9800 81,305 -0.01(-1.01%)
Sep 25, 2018 1.010 1.010 0.9800 0.9900 45,305 -0.00(-0.30%)
Sep 24, 2018 1.000 1.000 0.9850 0.9930 34,275 -0.01(-0.70%)
Sep 21, 2018 0.9840 1.020 0.9800 1.000 66,900 +0.00(+0.20%)
Sep 20, 2018 1.000 1.010 0.9800 0.9980 43,333 -0.01(-0.99%)
Sep 19, 2018 1.000 1.050 0.9900 1.008 129,612 -0.00(-0.20%)
Sep 18, 2018 1.050 1.050 1.010 1.010 56,074 +0.00(+0.00%)
Sep 17, 2018 1.050 1.060 1.010 1.010 106,380 -0.06(-5.61%)
Sep 14, 2018 1.050 1.100 1.050 1.070 175,300 +0.03(+2.88%)
Sep 13, 2018 1.030 1.060 1.010 1.040 33,424 +0.01(+0.97%)
Sep 12, 2018 1.025 1.080 1.000 1.030 941,930 +0.02(+1.98%)
Sep 11, 2018 1.030 1.030 0.9800 1.010 46,859 -0.01(-0.98%)
Sep 10, 2018 1.020 1.070 1.000 1.020 24,837 +0.00(+0.00%)
Sep 07, 2018 1.030 1.064 1.020 1.020 113,700 -0.03(-2.86%)
Sep 06, 2018 1.048 1.070 1.040 1.050 28,075 -0.01(-0.94%)
Sep 05, 2018 1.030 1.109 1.030 1.060 95,620 +0.03(+2.91%)
Sep 04, 2018 1.020 1.030 1.020 1.030 18,920 +0.01(+0.98%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Aug 30, 2018 1.060 1.060 1.000 1.010 98,414 -0.05(-4.72%)
Aug 29, 2018 1.030 1.060 1.010 1.060 122,680 +0.02(+1.92%)
Aug 28, 2018 1.035 1.052 1.030 1.040 35,922 -0.02(-1.89%)
Aug 27, 2018 1.010 1.060 1.010 1.060 37,504 +0.05(+4.95%)
Aug 24, 2018 1.000 1.030 0.9900 1.010 134,700 +0.02(+2.02%)
Aug 23, 2018 1.010 1.025 0.9400 0.9900 101,383 -0.04(-3.88%)
Aug 22, 2018 1.020 1.040 1.000 1.030 37,450 -0.01(-0.96%)
Aug 21, 2018 1.040 1.050 1.000 1.040 216,563 -0.02(-1.89%)
Aug 20, 2018 1.000 1.068 1.000 1.060 252,803 +0.00(+0.00%)
Aug 17, 2018 1.000 1.060 0.9900 1.060 238,000 +0.06(+6.00%)
Aug 16, 2018 0.9000 1.000 0.8800 1.000 262,191 +0.10(+10.74%)
Aug 15, 2018 0.8825 0.9180 0.8820 0.9030 235,800 -0.02(-2.27%)
Aug 14, 2018 1.000 1.000 0.8600 0.9240 227,220 -0.07(-7.41%)
Aug 13, 2018 1.000 1.030 0.9700 0.9980 212,472 -0.00(-0.20%)
Aug 10, 2018 1.030 1.100 1.000 1.000 295,800 -0.03(-2.91%)
Aug 09, 2018 1.040 1.050 1.030 1.030 191,614 -0.02(-1.90%)
Aug 08, 2018 1.040 1.060 1.030 1.050 68,613 +0.01(+0.96%)
Aug 07, 2018 1.060 1.070 1.030 1.040 118,893 -0.02(-1.89%)
Aug 06, 2018 1.120 1.120 1.040 1.060 187,914 -0.06(-5.36%)
Aug 03, 2018 1.110 1.120 1.070 1.120 119,600 +0.02(+1.82%)
Aug 02, 2018 1.120 1.120 1.090 1.100 134,026 -0.04(-3.51%)
Aug 01, 2018 1.160 1.160 1.110 1.140 128,907 +0.01(+0.88%)
Jul 31, 2018 1.130 1.190 1.105 1.130 247,524 -0.01(-0.88%)
Jul 30, 2018 1.100 1.150 1.100 1.140 44,715 -0.01(-0.87%)
Jul 27, 2018 1.200 1.200 1.110 1.150 169,500 -0.05(-4.17%)
Jul 26, 2018 1.160 1.200 1.150 1.200 167,894 +0.04(+3.90%)
Jul 25, 2018 1.100 1.155 1.100 1.155 11,750 +0.05(+5.00%)
Jul 24, 2018 1.160 1.160 1.080 1.100 53,700 -0.07(-5.98%)
Jul 23, 2018 1.200 1.260 1.170 1.170 26,197 -0.03(-2.17%)
Jul 20, 2018 1.270 1.290 1.180 1.196 34,510 -0.08(-6.56%)
Jul 19, 2018 1.200 1.280 1.200 1.280 93,118 +0.08(+6.67%)
Jul 18, 2018 1.160 1.210 1.160 1.200 86,588 +0.03(+2.56%)
Jul 17, 2018 1.200 1.210 1.140 1.170 108,518 -0.03(-2.50%)
Jul 16, 2018 1.160 1.230 1.160 1.200 40,441 +0.07(+6.19%)
Jul 13, 2018 1.145 1.180 1.110 1.130 163,085 -0.02(-1.31%)
Jul 12, 2018 1.100 1.145 1.100 1.145 82,566 +0.04(+4.09%)
Jul 11, 2018 1.320 1.320 1.100 1.100 307,821 -0.20(-15.38%)
Jul 10, 2018 1.260 1.440 1.250 1.300 199,149 +0.05(+4.00%)
Jul 09, 2018 1.180 1.260 1.150 1.250 132,098 +0.07(+6.38%)
Jul 06, 2018 1.100 1.240 1.100 1.175 18,206 +0.09(+8.80%)
Jul 05, 2018 1.100 1.100 1.080 1.080 79,191 +0.01(+0.93%)
Jul 03, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 02, 2018 1.130 1.140 1.080 1.080 94,402 -0.01(-0.92%)
Jun 29, 2018 1.180 1.180 1.080 1.090 509,529 -0.09(-7.63%)
Jun 28, 2018 1.260 1.280 1.110 1.180 205,970 -0.10(-7.81%)
Jun 27, 2018 1.290 1.300 1.280 1.280 72,417 +0.03(+2.40%)
Jun 26, 2018 1.250 1.330 1.250 1.250 100,816 -0.03(-2.34%)
Jun 25, 2018 1.310 1.310 1.200 1.280 134,028 -0.03(-2.29%)
Jun 22, 2018 1.310 1.330 1.250 1.310 64,208 -0.01(-0.76%)
Jun 21, 2018 1.350 1.350 1.300 1.320 103,430 -0.03(-2.22%)
Jun 20, 2018 1.333 1.350 1.310 1.350 41,490 +0.01(+0.75%)
Jun 19, 2018 1.330 1.360 1.305 1.340 76,655 +0.03(+2.29%)
Jun 18, 2018 1.430 1.430 1.300 1.310 142,678 -0.09(-6.43%)
Jun 15, 2018 1.440 1.390 1.400 90,777 -0.04(-2.78%)
Jun 14, 2018 1.460 1.480 1.405 1.440 135,487 -0.02(-1.37%)
Jun 13, 2018 1.480 1.490 1.460 1.460 139,794 -0.02(-1.35%)
Jun 12, 2018 1.450 1.480 1.450 1.480 60,050 +0.03(+2.07%)
Jun 11, 2018 1.430 1.460 1.430 1.450 31,350 +0.03(+2.11%)
Jun 08, 2018 1.469 1.470 1.420 1.420 33,364 -0.04(-2.41%)
Jun 07, 2018 1.490 1.500 1.390 1.455 82,825 -0.03(-2.35%)
Jun 06, 2018 1.520 1.530 1.480 1.490 73,193 -0.02(-1.32%)
Jun 05, 2018 1.500 1.510 1.470 1.510 99,515 +0.02(+1.34%)
Jun 04, 2018 1.520 1.520 1.490 1.490 54,300 +0.02(+1.36%)
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.