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 28, 2010 0.7300 0.7300 0.5700 0.7300 1,350 +0.00(+0.00%)
May 27, 2010 0.7300 0.7300 0.5700 0.7300 1,200 +0.00(+0.00%)
May 26, 2010 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
May 25, 2010 0.7000 0.7300 0.6000 0.7300 16,750 +0.00(+0.00%)
May 24, 2010 0.7500 0.7500 0.6500 0.7300 2,500 -0.02(-2.67%)
May 21, 2010 0.6500 0.7500 0.6500 0.7500 3,932 +0.10(+15.38%)
May 20, 2010 0.7000 0.7000 0.6500 0.6500 3,500 -0.10(-13.33%)
May 19, 2010 0.7300 0.7500 0.7100 0.7500 18,650 -0.08(-9.64%)
May 18, 2010 0.8300 0.8300 0.7600 0.8300 4,100 -0.01(-1.19%)
May 14, 2010 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 13, 2010 0.7200 0.8400 0.7200 0.8400 3,308 -0.01(-1.18%)
May 12, 2010 0.8400 0.8500 0.7500 0.8500 5,600 +0.01(+1.19%)
May 11, 2010 0.7500 0.8400 0.7500 0.8400 6,150 +0.00(+0.00%)
May 10, 2010 0.7600 0.8400 0.7200 0.8400 33,500 +0.00(+0.00%)
May 07, 2010 0.8400 0.8400 0.8400 0.8400 1,000 +0.11(+15.07%)
May 06, 2010 0.7300 0.7300 0.7300 0.7300 600 +0.00(+0.00%)
May 05, 2010 0.7300 0.7300 0.7300 0.7300 100 -0.02(-2.67%)
May 04, 2010 0.7300 0.7500 0.7300 0.7500 4,200 -0.10(-11.76%)
May 03, 2010 0.8500 0.8500 0.8500 0.8500 1,000 +0.12(+16.44%)
Apr 30, 2010 0.8500 0.8700 0.7300 0.7300 24,900 -0.12(-14.12%)
Apr 29, 2010 0.8500 0.8500 0.8500 0.8500 1,000 +0.10(+13.33%)
Apr 28, 2010 0.8300 0.8300 0.7400 0.7500 8,920 -0.10(-11.76%)
Apr 27, 2010 0.8500 0.8500 0.8500 0.8500 1,000 +0.10(+13.33%)
Apr 26, 2010 0.7500 0.7500 0.7100 0.7500 1,400 +0.00(+0.00%)
Apr 23, 2010 0.7500 0.7500 0.7100 0.7500 1,250 +0.00(+0.00%)
Apr 22, 2010 0.7200 0.7500 0.7100 0.7500 11,000 -0.04(-5.06%)
Apr 21, 2010 0.7900 0.7900 0.7900 0.7900 2,500 +0.00(+0.00%)
Apr 20, 2010 0.8900 0.8900 0.7300 0.7900 10,285 -0.06(-7.06%)
Apr 19, 2010 0.8700 0.8700 0.7200 0.8500 4,000 +0.00(+0.00%)
Apr 16, 2010 0.8500 0.8500 0.8500 0.8500 2,000 +0.01(+1.19%)
Apr 15, 2010 0.8400 0.8500 0.7600 0.8400 16,000 -0.05(-5.62%)
Apr 14, 2010 0.8900 0.8900 0.8900 0.8900 1,000 +0.09(+11.25%)
Apr 13, 2010 0.8000 0.8000 0.8000 0.8000 4,100 +0.00(+0.00%)
Apr 12, 2010 0.8700 0.8900 0.8000 0.8000 19,300 -0.07(-8.05%)
Apr 09, 2010 0.8700 0.8700 0.8700 0.8700 2,000 +0.03(+3.57%)
Apr 08, 2010 0.8500 0.8500 0.8000 0.8400 4,300 -0.06(-6.67%)
Apr 07, 2010 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Apr 06, 2010 0.9000 0.9000 0.8100 0.9000 1,400 +0.00(+0.00%)
Apr 05, 2010 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Apr 01, 2010 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Mar 31, 2010 0.8900 0.8900 0.8900 0.8900 2,000 -0.01(-1.11%)
Mar 30, 2010 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Mar 29, 2010 0.9000 0.9200 0.8000 0.9200 6,107 +0.03(+3.37%)
Mar 26, 2010 0.9000 0.9000 0.8900 0.8900 1,500 -0.01(-1.11%)
Mar 25, 2010 0.8400 0.9200 0.8400 0.9000 1,200 -0.02(-2.17%)
Mar 24, 2010 0.9200 0.9200 0.9200 0.9200 1,000 +0.05(+5.75%)
Mar 23, 2010 0.9000 0.9000 0.8700 0.8700 4,910 -0.03(-3.33%)
Mar 22, 2010 0.9000 0.9000 0.8700 0.9000 2,600 -0.03(-3.23%)
Mar 19, 2010 0.9000 0.9300 0.8900 0.9300 10,600 +0.03(+3.33%)
Mar 18, 2010 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Mar 17, 2010 0.9000 0.9000 0.9000 0.9000 1,000 +0.03(+3.45%)
Mar 16, 2010 0.8700 0.9000 0.8700 0.8700 3,990 -0.03(-3.33%)
Mar 15, 2010 0.8700 0.9000 0.8700 0.9000 3,500 +0.00(+0.00%)
Mar 12, 2010 0.9000 0.9000 0.9000 0.9000 2,000 +0.03(+3.45%)
Mar 11, 2010 0.9000 0.9000 0.8700 0.8700 2,500 -0.03(-3.33%)
Mar 10, 2010 0.7000 0.9900 0.7000 0.9000 17,290 -0.09(-9.09%)
Mar 09, 2010 0.9900 0.9900 0.9900 0.9900 2,050 +0.09(+10.00%)
Mar 08, 2010 0.7000 0.9700 0.7000 0.9000 500 +0.00(+0.00%)
Mar 05, 2010 0.9000 0.9500 0.9000 0.9000 22,300 +0.00(+0.00%)
Mar 04, 2010 0.9000 0.9000 0.9000 0.9000 650 +0.00(+0.00%)
Mar 03, 2010 0.9000 0.9000 0.9000 0.9000 1,400 +0.05(+5.88%)
Mar 02, 2010 0.8400 0.9000 0.8000 0.8500 18,000 -0.05(-5.56%)
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.