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 (%)
Jun 30, 2017 3.566 3.645 3.547 3.547 6,827 -0.05(-1.37%)
Jun 29, 2017 3.596 3.645 3.547 3.596 6,564 +0.00(+0.00%)
Jun 28, 2017 3.547 3.596 3.547 3.596 2,337 +0.05(+1.39%)
Jun 27, 2017 3.547 3.645 3.547 3.547 14,003 -0.10(-2.70%)
Jun 26, 2017 3.547 3.645 3.498 3.645 16,261 +0.10(+2.78%)
Jun 23, 2017 3.448 3.639 3.448 3.547 9,537 +0.10(+2.86%)
Jun 22, 2017 3.394 3.492 3.350 3.448 71,886 +0.15(+4.48%)
Jun 21, 2017 3.306 3.306 3.300 3.300 552 +0.00(+0.00%)
Jun 20, 2017 3.251 3.300 3.202 3.300 18,572 +0.00(+0.00%)
Jun 19, 2017 3.299 3.350 3.251 3.300 3,557 +0.05(+1.52%)
Jun 16, 2017 3.300 3.399 3.251 3.251 3,480 -0.10(-2.94%)
Jun 15, 2017 3.300 3.399 3.202 3.350 5,627 +0.10(+3.03%)
Jun 14, 2017 3.350 3.350 3.251 3.251 4,103 -0.09(-2.77%)
Jun 13, 2017 3.300 3.344 3.251 3.344 3,840 +0.14(+4.43%)
Jun 12, 2017 3.300 3.300 3.202 3.202 26,665 -0.05(-1.52%)
Jun 09, 2017 3.300 3.300 3.202 3.251 6,957 +0.05(+1.54%)
Jun 08, 2017 3.350 3.350 3.202 3.202 8,936 -0.15(-4.41%)
Jun 07, 2017 3.350 3.399 3.300 3.350 30,316 +0.07(+2.26%)
Jun 06, 2017 3.300 3.300 3.251 3.276 2,309 +0.07(+2.31%)
Jun 05, 2017 3.303 3.350 3.202 3.202 16,906 -0.10(-2.99%)
Jun 02, 2017 3.300 3.394 3.300 3.300 11,903 +0.00(+0.00%)
Jun 01, 2017 3.350 3.399 3.300 3.300 5,683 +0.00(+0.00%)
May 31, 2017 3.300 3.399 3.300 3.300 2,228 +0.00(+0.00%)
May 30, 2017 3.300 3.355 3.300 3.300 10,022 +0.00(+0.00%)
May 26, 2017 3.359 3.448 3.300 3.300 6,829 -0.15(-4.29%)
May 25, 2017 3.440 3.448 3.350 3.448 3,915 +0.10(+2.94%)
May 24, 2017 3.448 3.448 3.300 3.350 13,071 -0.10(-2.86%)
May 23, 2017 3.448 3.497 3.399 3.448 5,823 +0.00(+0.00%)
May 22, 2017 3.502 3.547 3.448 3.448 3,903 +0.01(+0.18%)
May 19, 2017 3.448 3.465 3.399 3.442 4,815 -0.01(-0.18%)
May 18, 2017 3.350 3.448 3.350 3.448 5,659 +0.05(+1.45%)
May 17, 2017 3.547 3.547 3.399 3.399 24,412 -0.15(-4.17%)
May 16, 2017 3.547 3.547 3.492 3.547 4,373 +0.05(+1.41%)
May 15, 2017 3.448 3.497 3.399 3.497 18,240 +0.15(+4.41%)
May 12, 2017 3.353 3.399 3.350 3.350 20,903 -0.02(-0.73%)
May 11, 2017 3.360 3.399 3.350 3.374 9,381 -0.00(-0.01%)
May 10, 2017 3.399 3.399 3.350 3.374 3,917 -0.02(-0.71%)
May 09, 2017 3.399 3.399 3.350 3.399 21,829 +0.05(+1.46%)
May 08, 2017 3.350 3.350 3.300 3.350 16,910 +0.10(+3.03%)
May 05, 2017 3.193 3.349 3.153 3.251 60,745 +0.15(+4.76%)
May 04, 2017 2.906 3.251 2.808 3.103 119,342 +0.25(+8.75%)
May 03, 2017 2.808 2.857 2.808 2.854 7,195 +0.05(+1.63%)
May 02, 2017 2.857 2.857 2.808 2.808 19,075 +0.00(+0.00%)
May 01, 2017 2.857 2.857 2.808 2.808 8,871 +0.00(+0.00%)
Apr 28, 2017 2.808 2.857 2.808 2.808 8,229 -0.05(-1.72%)
Apr 27, 2017 2.816 2.857 2.808 2.857 9,072 +0.05(+1.75%)
Apr 26, 2017 2.857 2.857 2.808 2.808 4,446 +0.00(+0.00%)
Apr 25, 2017 2.808 2.857 2.808 2.808 10,291 +0.00(+0.00%)
Apr 24, 2017 2.808 2.906 2.808 2.808 59,642 -0.05(-1.72%)
Apr 21, 2017 2.808 2.857 2.808 2.857 17,377 +0.05(+1.75%)
Apr 20, 2017 2.857 2.857 2.808 2.808 12,956 +0.00(+0.00%)
Apr 19, 2017 2.857 2.857 2.808 2.808 28,859 +0.00(+0.00%)
Apr 18, 2017 2.808 2.857 2.808 2.808 12,586 -0.05(-1.72%)
Apr 17, 2017 2.808 2.906 2.808 2.857 3,937 +0.05(+1.75%)
Apr 13, 2017 2.861 2.906 2.808 2.808 9,629 -0.05(-1.72%)
Apr 12, 2017 2.857 2.916 2.857 2.857 10,806 +0.00(+0.00%)
Apr 11, 2017 2.857 2.956 2.857 2.857 6,461 +0.00(+0.00%)
Apr 10, 2017 2.916 2.916 2.857 2.857 28,048 +0.00(+0.00%)
Apr 07, 2017 3.005 3.005 2.808 2.857 56,617 -0.20(-6.45%)
Apr 06, 2017 2.906 3.399 2.857 3.054 205,953 +0.20(+6.90%)
Apr 05, 2017 2.857 3.153 2.857 2.857 170,687 +0.00(+0.00%)
Apr 04, 2017 2.906 2.906 2.857 2.857 7,383 +0.00(+0.00%)
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.