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

Innovative Solutions and Support (NQ: ISSC )

5.280 -0.130 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2004 6.535 6.575 6.308 6.456 378,511 -0.18(-2.67%)
Jul 29, 2004 6.769 6.769 6.221 6.633 545,231 -0.07(-1.08%)
Jul 28, 2004 6.346 6.717 6.184 6.706 533,963 +0.55(+8.85%)
Jul 27, 2004 6.152 6.274 5.882 6.161 260,082 +0.08(+1.34%)
Jul 26, 2004 6.204 6.276 5.807 6.079 364,713 -0.13(-2.15%)
Jul 23, 2004 6.152 6.404 6.105 6.213 231,338 +0.11(+1.76%)
Jul 22, 2004 5.804 6.120 5.708 6.105 345,397 +0.26(+4.41%)
Jul 21, 2004 6.337 6.337 5.644 5.847 530,283 -0.41(-6.62%)
Jul 20, 2004 6.308 6.381 6.088 6.262 231,568 -0.03(-0.42%)
Jul 19, 2004 6.462 6.462 6.013 6.288 444,279 -0.15(-2.30%)
Jul 16, 2004 6.465 6.813 6.407 6.436 269,741 -0.06(-0.89%)
Jul 15, 2004 6.595 6.810 6.450 6.494 225,129 -0.07(-1.02%)
Jul 14, 2004 6.381 6.732 6.378 6.561 416,454 +0.01(+0.09%)
Jul 13, 2004 6.937 6.984 6.508 6.555 624,566 -0.26(-3.79%)
Jul 12, 2004 6.630 7.027 6.584 6.813 955,476 +0.25(+3.75%)
Jul 09, 2004 6.468 6.691 6.421 6.566 617,898 +0.15(+2.30%)
Jul 08, 2004 6.778 6.859 6.236 6.419 1,314,901 -0.45(-6.50%)
Jul 07, 2004 6.001 7.022 5.865 6.865 4,007,483 +1.32(+23.85%)
Jul 06, 2004 5.821 5.821 5.526 5.543 217,310 -0.21(-3.59%)
Jul 02, 2004 5.984 5.984 5.659 5.749 182,356 -0.18(-2.98%)
Jul 01, 2004 5.769 5.972 5.726 5.926 329,070 +0.27(+4.71%)
Jun 30, 2004 5.526 5.749 5.526 5.659 272,730 -0.01(-0.26%)
Jun 29, 2004 5.227 5.708 5.227 5.674 768,290 +0.31(+5.84%)
Jun 28, 2004 5.276 5.473 5.053 5.360 1,025,614 -0.08(-1.49%)
Jun 25, 2004 5.640 5.682 5.198 5.442 2,748,921 -0.24(-4.24%)
Jun 24, 2004 5.691 5.697 5.439 5.682 327,000 +0.00(+0.05%)
Jun 23, 2004 5.531 5.711 5.526 5.679 405,416 +0.01(+0.20%)
Jun 22, 2004 5.621 5.894 5.578 5.668 512,117 -0.04(-0.76%)
Jun 21, 2004 5.665 5.795 5.592 5.711 354,135 -0.05(-0.86%)
Jun 18, 2004 5.526 5.804 5.511 5.760 241,686 +0.14(+2.42%)
Jun 17, 2004 5.691 5.758 5.508 5.624 147,173 -0.12(-2.17%)
Jun 16, 2004 5.720 5.830 5.508 5.749 238,006 +0.01(+0.10%)
Jun 15, 2004 5.462 5.847 5.462 5.743 496,020 +0.24(+4.37%)
Jun 14, 2004 6.004 6.039 5.343 5.502 1,051,139 -0.50(-8.26%)
Jun 10, 2004 6.094 6.262 5.929 5.998 1,122,426 -0.03(-0.48%)
Jun 09, 2004 5.845 6.181 5.769 6.027 1,497,028 +0.23(+3.95%)
Jun 08, 2004 5.888 5.888 5.621 5.798 279,399 -0.03(-0.55%)
Jun 07, 2004 5.584 5.888 5.401 5.830 1,127,255 +0.28(+4.96%)
Jun 04, 2004 5.479 5.676 5.468 5.555 265,601 -0.03(-0.47%)
Jun 03, 2004 5.659 5.792 5.413 5.581 340,798 -0.19(-3.22%)
Jun 02, 2004 5.792 5.821 5.700 5.766 304,694 -0.03(-0.50%)
Jun 01, 2004 5.795 5.801 5.697 5.795 323,781 +0.00(+0.05%)
May 28, 2004 5.537 5.798 5.494 5.793 296,646 +0.29(+5.22%)
May 27, 2004 5.624 5.639 5.485 5.505 414,844 -0.12(-2.11%)
May 26, 2004 5.624 5.668 5.473 5.624 432,091 +0.15(+2.70%)
May 25, 2004 5.378 5.549 5.357 5.476 212,021 +0.12(+2.33%)
May 24, 2004 5.331 5.375 5.146 5.352 418,754 +0.06(+1.16%)
May 21, 2004 5.450 5.514 5.218 5.291 488,431 -0.14(-2.57%)
May 20, 2004 5.178 5.462 5.088 5.430 854,295 +0.32(+6.30%)
May 19, 2004 5.856 6.050 5.039 5.108 2,791,924 -0.63(-11.05%)
May 18, 2004 5.398 5.958 5.326 5.743 1,669,497 +0.41(+7.61%)
May 17, 2004 5.459 5.479 5.178 5.337 178,677 -0.13(-2.44%)
May 14, 2004 5.184 5.505 5.094 5.471 186,036 +0.17(+3.28%)
May 13, 2004 5.337 5.395 5.073 5.297 203,283 +0.00(+0.00%)
May 12, 2004 5.189 5.297 5.102 5.297 280,779 +0.14(+2.81%)
May 11, 2004 4.955 5.189 4.905 5.152 204,892 +0.23(+4.71%)
May 10, 2004 4.960 5.010 4.656 4.920 568,916 -0.10(-1.91%)
May 07, 2004 5.230 5.314 4.928 5.015 487,971 -0.30(-5.62%)
May 06, 2004 5.473 5.473 5.282 5.314 226,049 -0.16(-2.91%)
May 05, 2004 5.479 5.523 5.349 5.473 429,562 -0.00(-0.05%)
May 04, 2004 5.653 5.697 5.317 5.476 1,494,499 +0.12(+2.33%)
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.