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

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: 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, 2018 3.990 4.089 3.941 4.089 20,215 +0.10(+2.47%)
May 30, 2018 3.968 4.039 3.941 3.990 20,736 +0.05(+1.25%)
May 29, 2018 3.891 3.990 3.842 3.941 37,137 +0.00(+0.00%)
May 25, 2018 3.941 3.941 3.941 0 -0.10(-2.44%)
May 24, 2018 4.039 4.089 3.990 4.039 17,716 -0.05(-1.20%)
May 23, 2018 3.990 4.089 3.960 4.089 5,173 +0.10(+2.47%)
May 22, 2018 3.990 4.039 3.793 3.990 39,755 +0.15(+3.85%)
May 21, 2018 3.941 3.990 3.842 3.842 24,301 -0.15(-3.70%)
May 18, 2018 3.990 4.039 3.892 3.990 35,575 +0.00(+0.00%)
May 17, 2018 3.645 3.990 3.645 3.990 104,098 +0.42(+11.72%)
May 16, 2018 3.744 3.842 3.564 3.571 34,051 -0.15(-3.97%)
May 15, 2018 3.399 3.842 3.251 3.719 190,767 -0.86(-18.82%)
May 14, 2018 4.827 4.877 4.581 4.581 45,727 -0.21(-4.41%)
May 11, 2018 4.778 4.877 4.728 4.793 37,311 +0.01(+0.30%)
May 10, 2018 4.729 4.827 4.694 4.778 11,624 +0.10(+2.11%)
May 09, 2018 4.729 4.827 4.581 4.680 7,371 -0.05(-1.04%)
May 08, 2018 4.729 4.877 4.630 4.729 23,277 +0.00(+0.00%)
May 07, 2018 4.877 4.926 4.533 4.729 28,984 -0.10(-2.04%)
May 04, 2018 4.778 4.877 4.729 4.827 25,016 +0.05(+1.03%)
May 03, 2018 4.680 4.778 4.680 4.778 11,290 +0.07(+1.53%)
May 02, 2018 4.581 4.729 4.433 4.706 24,106 +0.17(+3.84%)
May 01, 2018 4.433 4.532 4.433 4.532 15,195 +0.05(+1.10%)
Apr 30, 2018 4.729 4.729 4.433 4.483 14,034 -0.20(-4.21%)
Apr 27, 2018 4.581 4.680 4.532 4.680 8,210 +0.05(+1.09%)
Apr 26, 2018 4.384 4.629 4.335 4.629 21,079 +0.25(+5.60%)
Apr 25, 2018 4.236 4.384 4.236 4.384 22,113 +0.15(+3.49%)
Apr 24, 2018 4.384 4.449 4.236 4.236 19,128 -0.20(-4.44%)
Apr 23, 2018 4.483 4.581 4.335 4.433 34,459 -0.10(-2.17%)
Apr 20, 2018 4.532 4.630 4.483 4.532 9,521 +0.05(+1.10%)
Apr 19, 2018 4.532 4.729 4.483 4.483 20,500 -0.30(-6.19%)
Apr 18, 2018 4.630 4.778 4.581 4.778 53,048 +0.20(+4.30%)
Apr 17, 2018 4.926 4.975 4.581 4.581 83,539 -0.39(-7.92%)
Apr 16, 2018 4.877 5.123 4.827 4.975 174,479 +0.25(+5.21%)
Apr 13, 2018 4.236 4.877 4.236 4.729 170,869 +0.51(+12.05%)
Apr 12, 2018 4.138 4.236 4.138 4.220 20,670 +0.08(+2.00%)
Apr 11, 2018 4.089 4.187 4.089 4.138 13,474 -0.05(-1.18%)
Apr 10, 2018 4.039 4.187 3.990 4.187 22,748 +0.20(+4.94%)
Apr 09, 2018 4.089 4.089 3.941 3.990 33,117 -0.15(-3.57%)
Apr 06, 2018 4.089 4.187 4.039 4.138 25,703 +0.00(+0.00%)
Apr 05, 2018 4.138 4.187 4.089 4.138 6,707 -0.03(-0.77%)
Apr 04, 2018 4.089 4.236 4.089 4.170 11,033 +0.03(+0.77%)
Apr 03, 2018 4.187 4.286 4.138 4.138 5,574 -0.05(-1.18%)
Apr 02, 2018 4.187 4.264 4.138 4.187 22,728 +0.00(+0.00%)
Mar 29, 2018 4.187 4.187 4.187 0 -0.05(-1.16%)
Mar 28, 2018 4.286 4.286 4.187 4.236 18,837 -0.01(-0.23%)
Mar 27, 2018 4.335 4.384 4.245 4.246 13,014 -0.09(-2.05%)
Mar 26, 2018 4.286 4.384 4.286 4.335 14,649 +0.10(+2.33%)
Mar 23, 2018 4.286 4.384 4.188 4.236 30,530 -0.05(-1.15%)
Mar 22, 2018 4.433 4.433 4.286 4.286 25,797 -0.15(-3.33%)
Mar 21, 2018 4.236 4.433 4.224 4.433 24,611 +0.25(+5.88%)
Mar 20, 2018 4.138 4.286 4.138 4.187 37,728 +0.05(+1.19%)
Mar 19, 2018 3.941 4.138 3.842 4.138 47,501 +0.10(+2.44%)
Mar 16, 2018 4.630 4.630 3.744 4.039 218,290 -0.30(-6.82%)
Mar 15, 2018 3.547 4.729 3.497 4.335 646,008 +1.33(+44.26%)
Mar 14, 2018 3.054 3.066 3.005 3.005 23,336 -0.05(-1.61%)
Mar 13, 2018 2.958 3.054 2.958 3.054 5,701 +0.02(+0.50%)
Mar 12, 2018 3.029 3.054 3.023 3.039 920 +0.05(+1.53%)
Mar 09, 2018 2.857 3.054 2.857 2.993 17,755 +0.09(+2.99%)
Mar 08, 2018 2.956 2.956 2.906 2.906 2,765 +0.00(+0.00%)
Mar 07, 2018 3.003 3.005 2.906 2.906 2,105 +0.00(+0.00%)
Mar 06, 2018 3.005 3.005 2.906 2.906 19,213 +0.00(+0.00%)
Mar 05, 2018 3.005 3.005 2.906 2.906 2,918 +0.08(+2.96%)
Mar 02, 2018 2.906 2.906 2.823 2.823 3,286 -0.10(-3.34%)
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.