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 )

0.0001 UNCHANGED
Streaming Delayed 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 30, 2014 2.220 2.230 2.120 2.170 257,540 -0.03(-1.36%)
May 29, 2014 2.120 2.290 2.100 2.200 339,637 +0.08(+3.77%)
May 28, 2014 2.050 2.130 2.030 2.120 104,270 +0.03(+1.44%)
May 27, 2014 2.045 2.100 2.030 2.090 120,253 +0.05(+2.45%)
May 23, 2014 2.040 2.040 2.040 0 +0.01(+0.49%)
May 22, 2014 1.950 2.030 1.930 2.030 133,516 +0.07(+3.57%)
May 21, 2014 1.890 1.960 1.890 1.960 70,476 +0.04(+2.08%)
May 20, 2014 1.970 1.970 1.880 1.920 88,394 -0.05(-2.54%)
May 19, 2014 1.890 1.970 1.840 1.970 150,189 +0.02(+1.03%)
May 16, 2014 2.065 2.065 1.920 1.950 86,818 -0.04(-2.01%)
May 15, 2014 2.000 2.010 1.930 1.990 33,566 +0.00(+0.00%)
May 14, 2014 2.060 2.070 1.860 1.990 80,404 -0.07(-3.40%)
May 13, 2014 1.850 2.070 1.850 2.060 422,585 +0.26(+14.44%)
May 12, 2014 1.710 1.850 1.670 1.800 80,154 +0.07(+4.05%)
May 09, 2014 1.695 1.730 1.690 1.730 49,511 +0.00(+0.00%)
May 08, 2014 1.760 1.760 1.680 1.730 151,416 -0.02(-1.14%)
May 07, 2014 1.790 1.800 1.750 1.750 71,415 -0.04(-2.23%)
May 06, 2014 1.780 1.830 1.760 1.790 42,369 +0.03(+1.70%)
May 05, 2014 1.710 1.800 1.700 1.760 153,155 +0.00(+0.00%)
May 02, 2014 1.820 1.820 1.700 1.760 263,700 -0.05(-2.76%)
May 01, 2014 1.840 1.880 1.800 1.810 239,582 -0.05(-2.69%)
Apr 30, 2014 1.835 1.930 1.800 1.860 170,400 +0.01(+0.54%)
Apr 29, 2014 1.990 2.000 1.780 1.850 367,133 +0.13(+7.56%)
Apr 28, 2014 1.660 1.800 1.600 1.720 114,737 +0.01(+0.58%)
Apr 25, 2014 1.850 1.850 1.630 1.710 247,696 -0.10(-5.52%)
Apr 24, 2014 1.950 2.000 1.760 1.810 242,643 -0.14(-7.18%)
Apr 23, 2014 2.020 2.020 1.950 1.950 92,937 -0.05(-2.50%)
Apr 22, 2014 1.960 2.030 1.960 2.000 78,793 -0.01(-0.50%)
Apr 21, 2014 1.930 2.030 1.900 2.010 154,445 +0.05(+2.55%)
Apr 17, 2014 1.960 1.960 1.960 0 -0.02(-1.01%)
Apr 16, 2014 1.970 1.990 1.960 1.980 75,412 +0.02(+1.02%)
Apr 15, 2014 1.990 2.030 1.960 1.960 164,874 -0.04(-2.00%)
Apr 14, 2014 2.000 2.020 1.980 2.000 210,703 -0.02(-0.99%)
Apr 11, 2014 2.030 2.070 2.000 2.020 0 -0.01(-0.49%)
Apr 10, 2014 2.000 2.080 1.990 2.030 67,942 +0.02(+1.00%)
Apr 09, 2014 2.120 2.120 2.000 2.010 107,067 -0.06(-2.90%)
Apr 08, 2014 2.090 2.120 2.030 2.070 111,879 -0.01(-0.48%)
Apr 07, 2014 2.150 2.150 2.060 2.080 113,521 -0.07(-3.26%)
Apr 04, 2014 2.180 2.230 2.100 2.150 0 +0.00(+0.00%)
Apr 03, 2014 2.140 2.190 2.110 2.150 140,150 +0.00(+0.00%)
Apr 02, 2014 2.140 2.180 2.130 2.150 255,950 +0.01(+0.47%)
Apr 01, 2014 2.030 2.140 2.030 2.140 260,216 +0.11(+5.42%)
Mar 31, 2014 1.950 2.050 1.950 2.030 103,673 +0.03(+1.50%)
Mar 28, 2014 2.050 2.050 1.960 2.000 0 -0.05(-2.44%)
Mar 27, 2014 2.050 2.050 1.970 2.050 83,187 +0.00(+0.00%)
Mar 26, 2014 1.970 2.050 1.970 2.050 172,689 +0.08(+4.06%)
Mar 25, 2014 1.950 2.030 1.950 1.970 158,486 +0.02(+1.03%)
Mar 24, 2014 2.000 2.100 1.940 1.950 378,665 -0.15(-7.14%)
Mar 21, 2014 2.120 2.120 1.990 2.100 271,934 -0.02(-0.94%)
Mar 20, 2014 2.230 2.260 2.120 2.120 591,978 -0.11(-4.93%)
Mar 19, 2014 2.250 2.300 2.220 2.230 223,511 -0.02(-0.89%)
Mar 18, 2014 2.280 2.300 2.160 2.250 535,247 -0.05(-2.17%)
Mar 17, 2014 2.285 2.330 2.250 2.300 194,458 +0.02(+0.88%)
Mar 14, 2014 2.215 2.300 2.210 2.280 0 +0.07(+3.17%)
Mar 13, 2014 2.310 2.350 2.190 2.210 179,799 -0.10(-4.33%)
Mar 12, 2014 2.415 2.420 2.300 2.310 108,190 -0.04(-1.70%)
Mar 11, 2014 2.350 2.440 2.340 2.350 388,166 +0.01(+0.43%)
Mar 10, 2014 2.195 2.410 2.190 2.340 419,119 +0.14(+6.36%)
Mar 07, 2014 2.240 2.255 2.120 2.200 0 -0.05(-2.22%)
Mar 06, 2014 2.070 2.340 2.070 2.250 626,378 +0.16(+7.66%)
Mar 05, 2014 2.000 2.100 1.950 2.090 265,698 +0.04(+1.95%)
Mar 04, 2014 1.860 2.070 1.860 2.050 406,810 +0.20(+10.81%)
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.