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 29, 2011 1.050 1.050 1.050 0 +0.10(+10.53%)
Jul 28, 2011 0.9500 0.9500 0.9000 0.9500 7,972 +0.04(+4.40%)
Jul 27, 2011 0.9100 0.9300 0.9100 0.9100 3,850 +0.00(+0.00%)
Jul 26, 2011 0.9100 0.9100 0.9100 0.9100 200 -0.11(-10.78%)
Jul 25, 2011 0.9900 1.020 0.9500 1.020 8,600 +0.02(+2.00%)
Jul 22, 2011 0.9600 1.000 0.9600 1.000 2,000 +0.00(+0.00%)
Jul 21, 2011 1.030 1.030 0.9500 1.000 32,200 -0.05(-4.76%)
Jul 20, 2011 1.030 1.050 1.020 1.050 1,400 -0.03(-2.78%)
Jul 19, 2011 1.080 1.080 1.080 1.080 3,100 -0.04(-3.57%)
Jul 15, 2011 1.120 1.120 1.120 0 +0.02(+1.82%)
Jul 14, 2011 1.100 1.150 1.100 1.100 8,600 -0.10(-8.33%)
Jul 13, 2011 1.200 1.200 1.100 1.200 2,100 -0.02(-1.64%)
Jul 11, 2011 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 08, 2011 1.220 1.250 1.220 1.250 15,590 +0.00(+0.00%)
Jul 07, 2011 1.090 1.250 1.090 1.250 20,262 +0.13(+11.61%)
Jul 06, 2011 1.120 1.120 1.120 1.120 3,500 +0.00(+0.00%)
Jul 05, 2011 1.020 1.120 1.020 1.120 700 -0.01(-0.88%)
Jul 01, 2011 1.200 1.200 1.130 1.130 8,300 -0.12(-9.60%)
Jun 30, 2011 1.100 1.270 1.020 1.250 30,340 +0.15(+13.64%)
Jun 29, 2011 1.100 1.100 1.100 1.100 1,677 +0.00(+0.00%)
Jun 28, 2011 1.100 1.100 0.9100 1.100 8,600 +0.00(+0.00%)
Jun 27, 2011 1.100 1.100 1.100 1.100 8,160 -0.08(-6.78%)
Jun 24, 2011 1.030 1.230 1.030 1.180 1,900 -0.05(-4.07%)
Jun 23, 2011 1.110 1.250 0.9100 1.230 2,465 +0.14(+12.84%)
Jun 22, 2011 1.080 1.090 1.080 1.090 2,300 +0.00(+0.00%)
Jun 21, 2011 0.9700 1.090 0.9500 1.090 17,900 +0.08(+7.92%)
Jun 20, 2011 1.050 1.050 1.000 1.010 12,600 -0.24(-19.20%)
Jun 16, 2011 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 15, 2011 1.200 1.200 1.070 1.200 2,358 -0.08(-6.25%)
Jun 14, 2011 1.280 1.280 1.280 1.280 1,000 +0.02(+1.59%)
Jun 13, 2011 1.210 1.260 1.200 1.260 6,593 +0.05(+4.13%)
Jun 10, 2011 1.280 1.290 1.210 1.210 5,916 -0.07(-5.47%)
Jun 09, 2011 1.260 1.280 1.260 1.280 700 +0.03(+2.40%)
Jun 08, 2011 1.290 1.290 1.250 1.250 2,600 +0.04(+3.31%)
Jun 07, 2011 1.250 1.250 1.210 1.210 2,833 -0.13(-9.70%)
Jun 03, 2011 1.340 1.340 1.340 0 -0.01(-0.74%)
May 24, 2011 1.360 1.380 1.350 1.350 13,428 +0.00(+0.00%)
May 23, 2011 1.350 1.400 1.350 1.350 68,582 +0.00(+0.00%)
May 20, 2011 1.320 1.350 1.320 1.350 2,000 -0.05(-3.57%)
May 19, 2011 1.300 1.400 1.280 1.400 1,300 +0.00(+0.00%)
May 18, 2011 1.270 1.400 1.100 1.400 10,951 +0.12(+9.37%)
May 16, 2011 1.280 1.280 1.280 0 -0.02(-1.54%)
May 13, 2011 1.300 1.300 1.300 1.300 9,975 +0.10(+8.33%)
May 12, 2011 1.200 1.200 1.200 1.200 3,000 +0.05(+4.35%)
May 11, 2011 1.150 1.300 1.150 1.150 5,300 +0.00(+0.00%)
May 10, 2011 1.250 1.300 0.9500 1.150 19,300 -0.10(-8.00%)
May 09, 2011 1.250 1.250 1.250 1.250 500 +0.01(+0.81%)
May 06, 2011 1.200 1.250 1.020 1.240 9,700 -0.11(-8.15%)
May 05, 2011 1.350 1.350 1.350 1.350 3,000 -0.01(-0.74%)
May 04, 2011 1.360 1.360 1.360 1.360 2,500 -0.04(-2.86%)
May 03, 2011 1.400 1.400 1.400 1.400 1,450 +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.