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 31, 2015 1.700 1.770 1.680 1.740 57,418 +0.02(+1.16%)
Aug 28, 2015 1.680 1.720 1.630 1.720 57,939 +0.04(+2.38%)
Aug 27, 2015 1.700 1.700 1.610 1.680 33,699 -0.01(-0.59%)
Aug 26, 2015 1.640 1.700 1.600 1.690 173,873 +0.07(+4.32%)
Aug 25, 2015 1.610 1.750 1.600 1.620 113,665 +0.02(+1.25%)
Aug 24, 2015 1.685 1.690 1.530 1.600 111,157 -0.10(-5.88%)
Aug 21, 2015 1.720 1.720 1.650 1.700 83,672 +0.00(+0.00%)
Aug 20, 2015 1.700 1.740 1.700 1.700 90,740 -0.03(-1.73%)
Aug 19, 2015 1.710 1.730 1.690 1.730 27,169 +0.00(+0.00%)
Aug 18, 2015 1.700 1.730 1.700 1.730 42,899 +0.03(+1.76%)
Aug 17, 2015 1.710 1.720 1.700 1.700 61,962 -0.03(-1.73%)
Aug 14, 2015 1.760 1.770 1.700 1.730 86,200 -0.02(-1.14%)
Aug 13, 2015 1.810 1.860 1.740 1.750 70,216 -0.05(-2.78%)
Aug 12, 2015 1.825 1.870 1.710 1.800 111,021 -0.02(-1.10%)
Aug 11, 2015 1.685 1.820 1.685 1.820 73,473 +0.12(+7.06%)
Aug 10, 2015 1.700 1.700 1.670 1.700 20,192 +0.00(+0.00%)
Aug 07, 2015 1.670 1.750 1.670 1.700 20,210 +0.00(+0.00%)
Aug 06, 2015 1.750 1.780 1.700 1.700 102,466 -0.10(-5.56%)
Aug 05, 2015 1.710 1.800 1.710 1.800 99,142 +0.07(+4.05%)
Aug 04, 2015 1.710 1.740 1.700 1.730 44,762 +0.01(+0.58%)
Aug 03, 2015 1.745 1.780 1.700 1.720 113,816 -0.04(-2.27%)
Jul 31, 2015 1.760 1.800 1.710 1.760 156,847 -0.05(-2.76%)
Jul 30, 2015 1.810 1.850 1.790 1.810 264,978 -0.01(-0.55%)
Jul 29, 2015 1.800 1.820 1.750 1.820 193,415 +0.02(+1.11%)
Jul 28, 2015 1.700 1.820 1.700 1.800 115,359 +0.08(+4.65%)
Jul 27, 2015 1.670 1.720 1.670 1.720 61,443 +0.02(+1.18%)
Jul 24, 2015 1.610 1.700 1.610 1.700 59,814 +0.07(+4.29%)
Jul 23, 2015 1.610 1.640 1.600 1.630 71,725 -0.05(-2.98%)
Jul 22, 2015 1.660 1.700 1.600 1.680 71,200 -0.02(-1.18%)
Jul 21, 2015 1.750 1.770 1.660 1.700 268,395 -0.07(-3.95%)
Jul 20, 2015 1.710 1.800 1.680 1.770 155,027 +0.02(+1.14%)
Jul 17, 2015 1.650 1.750 1.650 1.750 64,122 +0.05(+2.94%)
Jul 16, 2015 1.750 1.800 1.680 1.700 165,037 -0.10(-5.56%)
Jul 15, 2015 1.805 1.810 1.710 1.800 113,067 -0.02(-1.10%)
Jul 14, 2015 1.750 1.850 1.730 1.820 555,930 +0.13(+7.69%)
Jul 13, 2015 1.650 1.720 1.620 1.690 63,615 -0.08(-4.52%)
Jul 10, 2015 1.680 1.770 1.670 1.770 181,585 +0.09(+5.36%)
Jul 09, 2015 1.700 1.710 1.630 1.680 73,300 -0.02(-1.18%)
Jul 08, 2015 1.710 1.730 1.580 1.700 42,050 +0.00(+0.00%)
Jul 07, 2015 1.730 1.730 1.610 1.700 87,406 -0.03(-1.73%)
Jul 06, 2015 1.570 1.730 1.550 1.730 71,500 +0.15(+9.49%)
Jul 02, 2015 1.580 1.580 1.580 0 -0.06(-3.66%)
Jul 01, 2015 1.640 1.640 1.560 1.640 92,695 +0.00(+0.00%)
Jun 30, 2015 1.610 1.655 1.590 1.640 204,188 +0.01(+0.61%)
Jun 29, 2015 1.570 1.650 1.550 1.630 138,659 -0.12(-6.86%)
Jun 26, 2015 1.730 1.765 1.720 1.750 65,640 +0.03(+1.74%)
Jun 25, 2015 1.740 1.750 1.650 1.720 86,830 -0.02(-1.15%)
Jun 24, 2015 1.750 1.760 1.670 1.740 68,238 -0.01(-0.57%)
Jun 23, 2015 1.780 1.780 1.730 1.750 105,244 -0.03(-1.69%)
Jun 22, 2015 1.780 1.780 1.740 1.780 53,060 -0.02(-1.11%)
Jun 19, 2015 1.710 1.800 1.690 1.800 52,935 +0.04(+2.27%)
Jun 18, 2015 1.750 1.840 1.750 1.760 44,899 +0.01(+0.57%)
Jun 17, 2015 1.785 1.830 1.750 1.750 74,607 -0.03(-1.69%)
Jun 16, 2015 1.780 1.830 1.770 1.780 37,140 -0.04(-2.20%)
Jun 15, 2015 1.795 1.820 1.720 1.820 67,827 +0.02(+1.11%)
Jun 12, 2015 1.770 1.800 1.750 1.800 78,750 +0.05(+2.86%)
Jun 11, 2015 1.760 1.770 1.710 1.750 40,578 -0.03(-1.69%)
Jun 10, 2015 1.760 1.780 1.730 1.780 164,296 +0.01(+0.56%)
Jun 09, 2015 1.740 1.770 1.660 1.770 186,826 +0.04(+2.31%)
Jun 08, 2015 1.600 1.740 1.600 1.730 155,486 +0.09(+5.49%)
Jun 05, 2015 1.620 1.690 1.610 1.640 29,034 +0.03(+1.86%)
Jun 04, 2015 1.640 1.690 1.600 1.610 25,921 -0.02(-1.23%)
Jun 03, 2015 1.600 1.640 1.580 1.630 19,900 -0.01(-0.61%)
Jun 02, 2015 1.560 1.650 1.560 1.640 52,834 +0.08(+5.13%)
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.