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 (%)
Aug 29, 2014 2.650 2.650 2.650 0 +0.24(+9.96%)
Aug 28, 2014 2.360 2.420 2.348 2.410 319,205 +0.06(+2.55%)
Aug 27, 2014 2.320 2.395 2.290 2.350 84,746 +0.00(+0.00%)
Aug 26, 2014 2.280 2.400 2.270 2.350 162,438 +0.08(+3.52%)
Aug 25, 2014 2.355 2.380 2.250 2.270 163,636 -0.06(-2.58%)
Aug 22, 2014 2.350 2.390 2.330 2.330 129,607 -0.02(-0.85%)
Aug 21, 2014 2.360 2.380 2.340 2.350 152,522 +0.01(+0.43%)
Aug 20, 2014 2.350 2.370 2.240 2.340 206,006 -0.03(-1.27%)
Aug 19, 2014 2.380 2.380 2.340 2.370 92,894 -0.03(-1.25%)
Aug 18, 2014 2.360 2.400 2.340 2.400 268,567 +0.04(+1.69%)
Aug 15, 2014 2.330 2.400 2.260 2.360 186,585 +0.01(+0.43%)
Aug 14, 2014 2.340 2.350 2.290 2.350 227,993 -0.02(-0.84%)
Aug 13, 2014 2.300 2.380 2.300 2.370 202,089 +0.05(+2.16%)
Aug 12, 2014 2.215 2.380 2.210 2.320 447,312 +0.13(+5.94%)
Aug 11, 2014 2.220 2.220 2.100 2.190 77,700 -0.03(-1.35%)
Aug 08, 2014 2.230 2.250 2.080 2.220 70,649 +0.02(+0.91%)
Aug 07, 2014 2.190 2.240 2.190 2.200 35,638 +0.01(+0.46%)
Aug 06, 2014 2.080 2.190 2.080 2.190 70,750 +0.11(+5.29%)
Aug 05, 2014 2.050 2.090 2.050 2.080 20,938 +0.03(+1.46%)
Aug 04, 2014 1.990 2.280 1.990 2.050 109,635 +0.05(+2.50%)
Aug 01, 2014 2.140 2.140 1.980 2.000 55,151 -0.09(-4.31%)
Jul 31, 2014 2.180 2.180 2.000 2.090 209,572 -0.04(-1.88%)
Jul 30, 2014 2.170 2.200 2.030 2.130 119,914 -0.07(-3.18%)
Jul 29, 2014 2.220 2.230 2.170 2.200 34,668 -0.02(-0.90%)
Jul 28, 2014 2.210 2.250 2.200 2.220 22,005 -0.02(-0.89%)
Jul 25, 2014 2.250 2.270 2.180 2.240 72,908 -0.03(-1.32%)
Jul 24, 2014 2.230 2.330 2.230 2.270 72,739 -0.03(-1.30%)
Jul 23, 2014 2.290 2.330 2.230 2.300 16,925 +0.00(+0.00%)
Jul 22, 2014 2.230 2.300 2.220 2.300 68,913 +0.05(+2.22%)
Jul 21, 2014 2.285 2.300 2.250 2.250 70,748 -0.08(-3.43%)
Jul 18, 2014 2.310 2.350 2.260 2.330 77,628 -0.03(-1.27%)
Jul 17, 2014 2.325 2.370 2.280 2.360 121,525 -0.01(-0.42%)
Jul 16, 2014 2.340 2.370 2.270 2.370 90,000 +0.07(+3.04%)
Jul 15, 2014 2.300 2.300 2.240 2.300 43,964 -0.03(-1.29%)
Jul 14, 2014 2.260 2.340 2.200 2.330 71,500 -0.01(-0.43%)
Jul 11, 2014 2.280 2.350 2.250 2.340 113,082 +0.01(+0.43%)
Jul 10, 2014 2.200 2.330 2.200 2.330 127,698 +0.11(+4.95%)
Jul 09, 2014 2.220 2.250 2.200 2.220 49,470 +0.00(+0.00%)
Jul 08, 2014 2.260 2.270 2.170 2.220 152,957 -0.05(-2.20%)
Jul 07, 2014 2.250 2.340 2.210 2.270 128,540 +0.02(+0.89%)
Jul 03, 2014 2.250 2.250 2.250 0 +0.10(+4.65%)
Jul 02, 2014 2.160 2.200 2.110 2.150 146,294 +0.00(+0.00%)
Jul 01, 2014 2.210 2.220 2.140 2.150 160,563 -0.10(-4.44%)
Jun 30, 2014 2.300 2.300 2.220 2.250 100,326 -0.03(-1.32%)
Jun 27, 2014 2.350 2.350 2.260 2.280 128,306 -0.06(-2.56%)
Jun 26, 2014 2.310 2.350 2.300 2.340 72,086 +0.03(+1.30%)
Jun 25, 2014 2.360 2.360 2.300 2.310 59,905 -0.04(-1.70%)
Jun 24, 2014 2.390 2.400 2.310 2.350 142,122 -0.04(-1.67%)
Jun 23, 2014 2.380 2.400 2.360 2.390 147,752 +0.01(+0.42%)
Jun 20, 2014 2.410 2.420 2.360 2.380 137,384 -0.02(-0.83%)
Jun 19, 2014 2.340 2.400 2.310 2.400 94,734 +0.06(+2.56%)
Jun 18, 2014 2.330 2.350 2.310 2.340 80,936 +0.01(+0.43%)
Jun 17, 2014 2.330 2.340 2.300 2.330 45,050 +0.01(+0.43%)
Jun 16, 2014 2.390 2.400 2.310 2.320 70,044 -0.07(-2.93%)
Jun 13, 2014 2.330 2.400 2.310 2.390 65,363 +0.05(+2.14%)
Jun 12, 2014 2.290 2.370 2.280 2.340 86,941 +0.05(+2.18%)
Jun 11, 2014 2.300 2.340 2.280 2.290 34,860 -0.01(-0.43%)
Jun 10, 2014 2.390 2.400 2.280 2.300 95,215 -0.05(-2.13%)
Jun 06, 2014 2.240 2.370 2.240 2.350 305,588 +0.11(+4.91%)
Jun 05, 2014 2.180 2.240 2.180 2.240 159,130 +0.05(+2.28%)
Jun 04, 2014 2.140 2.240 2.140 2.190 127,942 +0.07(+3.30%)
Jun 03, 2014 2.130 2.150 2.110 2.120 124,476 -0.01(-0.47%)
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.