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 (%)
Jul 31, 2009 0.7500 0.7500 0.7000 0.7000 24,940 -0.05(-6.67%)
Jul 30, 2009 0.8000 0.8000 0.7500 0.7500 10,100 -0.02(-2.60%)
Jul 28, 2009 0.7700 0.7700 0.7700 0.7700 0 -0.18(-18.95%)
Jul 27, 2009 0.8000 0.9500 0.7600 0.9500 27,600 +0.01(+1.06%)
Jul 24, 2009 0.9400 0.9500 0.8700 0.9400 11,500 +0.00(+0.00%)
Jul 23, 2009 0.9300 0.9400 0.8900 0.9400 8,400 +0.01(+1.08%)
Jul 22, 2009 0.9300 0.9300 0.8000 0.9300 6,800 +0.03(+3.33%)
Jul 21, 2009 0.9000 0.9000 0.9000 0.9000 12,600 -0.05(-5.26%)
Jul 20, 2009 0.9000 0.9500 0.9000 0.9500 12,400 +0.05(+5.56%)
Jul 17, 2009 0.7500 0.9000 0.7500 0.9000 9,100 +0.10(+12.50%)
Jul 16, 2009 0.8000 0.8000 0.7800 0.8000 7,600 +0.05(+6.67%)
Jul 15, 2009 0.7500 0.8000 0.7200 0.7500 41,800 +0.05(+7.14%)
Jul 14, 2009 0.6900 0.7000 0.6900 0.7000 27,170 +0.00(+0.00%)
Jul 13, 2009 0.7200 0.7200 0.6900 0.7000 53,752 +0.00(+0.00%)
Jul 10, 2009 0.7000 0.7000 0.6500 0.7000 32,440 +0.02(+2.94%)
Jul 09, 2009 0.6800 0.6800 0.6000 0.6800 12,589 -0.04(-5.56%)
Jul 08, 2009 0.6000 0.7200 0.6000 0.7200 2,000 +0.07(+10.77%)
Jul 07, 2009 0.6000 0.6500 0.6000 0.6500 27,461 +0.05(+8.33%)
Jul 06, 2009 0.6200 0.6200 0.6000 0.6000 39,500 -0.02(-3.23%)
Jul 02, 2009 0.6200 0.6200 0.6200 0.6200 1,983 +0.00(+0.00%)
Jul 01, 2009 0.6100 0.6300 0.6000 0.6200 66,539 -0.07(-10.14%)
Jun 30, 2009 0.6900 0.6900 0.6900 0.6900 2,000 +0.04(+6.15%)
Jun 29, 2009 0.6000 0.7500 0.6000 0.6500 17,100 -0.04(-5.80%)
Jun 26, 2009 0.5500 0.6900 0.5500 0.6900 13,600 +0.09(+15.00%)
Jun 25, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.07(+13.21%)
Jun 24, 2009 0.5600 0.5600 0.5000 0.5300 29,975 -0.07(-11.67%)
Jun 23, 2009 0.5000 0.7000 0.5000 0.6000 89,775 +0.09(+17.65%)
Jun 22, 2009 0.5500 0.5500 0.4900 0.5100 24,600 +0.00(+0.00%)
Jun 19, 2009 0.5500 0.6000 0.5000 0.5100 281,978 -0.07(-12.07%)
Jun 18, 2009 0.2500 0.6000 0.2500 0.5800 311,729 +0.36(+163.64%)
Jun 17, 2009 0.2200 0.3000 0.2200 0.2200 216,048 +0.01(+4.76%)
Jun 16, 2009 0.2250 0.2300 0.2100 0.2100 40,450 -0.01(-4.55%)
Jun 15, 2009 0.2150 0.2200 0.2000 0.2200 73,400 +0.00(+0.00%)
Jun 12, 2009 0.2150 0.2300 0.2150 0.2200 22,105 -0.01(-4.35%)
Jun 11, 2009 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Jun 10, 2009 0.2400 0.2400 0.2400 0.2400 3,900 +0.00(+0.00%)
Jun 09, 2009 0.2400 0.2400 0.2300 0.2400 133,600 -0.02(-7.69%)
Jun 08, 2009 0.2600 0.2600 0.2600 0.2600 8,000 -0.04(-13.33%)
Jun 05, 2009 0.2500 0.4000 0.2500 0.3000 173,150 +0.07(+30.43%)
Jun 04, 2009 0.2750 0.2750 0.2300 0.2300 63,926 -0.05(-17.86%)
Jun 03, 2009 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jun 02, 2009 0.2800 0.2800 0.2800 0.2800 20,000 -0.02(-6.67%)
May 29, 2009 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 27, 2009 0.3100 0.3100 0.3100 0 +0.05(+19.23%)
May 26, 2009 0.2600 0.2600 0.2600 0.2600 13,123 +0.00(+0.00%)
May 21, 2009 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
May 19, 2009 0.2800 0.2800 0.2800 0.2800 4,800 +0.00(+0.00%)
May 18, 2009 0.2500 0.2800 0.2500 0.2800 10,900 +0.03(+12.00%)
May 14, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 13, 2009 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
May 12, 2009 0.2300 0.2300 0.2300 0.2300 1,500 -0.07(-23.33%)
May 11, 2009 0.2300 0.3000 0.2300 0.3000 5,800 +0.08(+36.36%)
May 08, 2009 0.2200 0.2300 0.2200 0.2200 35,000 +0.01(+4.76%)
May 07, 2009 0.2100 0.2100 0.2100 0.2100 340 -0.01(-4.55%)
May 06, 2009 0.2200 0.2200 0.2100 0.2200 27,700 +0.00(+0.00%)
May 05, 2009 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
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.