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

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: 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, 2003 8.423 8.719 7.970 8.522 19,488 +0.44(+5.49%)
Jul 30, 2003 8.768 8.965 8.039 8.079 14,413 -0.53(-6.18%)
Jul 29, 2003 9.054 9.054 8.502 8.611 24,766 -0.29(-3.31%)
Jul 28, 2003 7.881 9.359 7.586 8.905 80,492 +1.11(+14.27%)
Jul 25, 2003 7.970 7.970 7.310 7.793 45,372 +0.14(+1.80%)
Jul 24, 2003 7.970 8.620 7.645 7.655 166,466 -0.19(-2.39%)
Jul 23, 2003 5.813 7.842 5.744 7.842 169,511 +2.29(+41.31%)
Jul 22, 2003 5.715 5.715 5.517 5.550 6,496 -0.07(-1.18%)
Jul 21, 2003 5.714 5.714 5.221 5.616 7,917 -0.05(-0.87%)
Jul 18, 2003 5.240 5.665 5.240 5.665 5,988 +0.48(+9.32%)
Jul 17, 2003 5.182 5.763 5.172 5.182 9,236 -0.24(-4.36%)
Jul 16, 2003 5.714 5.714 5.212 5.419 7,105 -0.20(-3.49%)
Jul 15, 2003 5.379 5.694 5.369 5.615 6,902 +0.20(+3.62%)
Jul 14, 2003 5.793 5.793 5.231 5.419 9,541 +0.20(+3.77%)
Jul 11, 2003 5.527 5.763 4.827 5.221 34,612 -0.38(-6.85%)
Jul 10, 2003 5.990 5.990 5.517 5.606 3,248 -0.23(-3.89%)
Jul 09, 2003 5.419 6.226 5.419 5.832 17,560 +0.36(+6.57%)
Jul 08, 2003 4.876 5.921 4.876 5.473 20,402 +0.74(+15.71%)
Jul 07, 2003 4.532 4.926 4.532 4.730 9,947 +0.15(+3.25%)
Jul 03, 2003 4.591 4.847 4.581 4.581 6,293 +0.03(+0.65%)
Jul 02, 2003 4.404 4.680 4.552 4.552 1,218 +0.15(+3.36%)
Jul 01, 2003 5.024 5.468 4.138 4.404 39,383 -0.71(-13.87%)
Jun 30, 2003 5.901 5.901 5.113 5.113 51,259 -0.30(-5.53%)
Jun 27, 2003 5.428 5.429 5.399 5.413 7,105 -0.02(-0.31%)
Jun 26, 2003 5.379 5.429 5.379 5.429 4,060 +0.01(+0.20%)
Jun 25, 2003 5.123 5.419 5.123 5.419 19,285 +0.40(+8.06%)
Jun 24, 2003 5.005 5.015 5.005 5.015 1,522 +0.00(+0.00%)
Jun 23, 2003 5.015 5.123 5.015 5.015 4,669 -0.10(-1.93%)
Jun 20, 2003 4.975 5.113 4.975 5.113 1,116 +0.14(+2.77%)
Jun 19, 2003 5.034 5.172 4.975 4.975 3,552 -0.06(-1.17%)
Jun 18, 2003 4.995 5.074 4.995 5.034 3,654 +0.04(+0.79%)
Jun 17, 2003 4.995 5.113 4.995 4.995 11,672 +0.04(+0.80%)
Jun 16, 2003 4.995 5.093 4.955 4.955 7,815 -0.12(-2.33%)
Jun 13, 2003 4.946 5.192 4.946 5.074 33,496 +0.07(+1.38%)
Jun 12, 2003 5.300 5.300 4.955 5.005 5,481 -0.17(-3.24%)
Jun 11, 2003 4.670 5.172 4.660 5.172 47,909 +0.43(+9.15%)
Jun 10, 2003 4.650 4.739 4.650 4.739 2,537 +0.11(+2.34%)
Jun 09, 2003 4.749 4.749 4.630 4.630 1,522 -0.12(-2.49%)
Jun 06, 2003 4.433 4.749 4.433 4.749 1,421 +0.12(+2.55%)
Jun 05, 2003 4.552 4.729 4.552 4.630 8,627 +0.15(+3.30%)
Jun 04, 2003 4.552 4.552 4.483 4.483 5,481 +0.05(+1.11%)
Jun 03, 2003 4.374 4.581 4.167 4.433 2,334 -0.10(-2.17%)
Jun 02, 2003 4.463 4.552 4.335 4.532 12,789 +0.06(+1.32%)
May 30, 2003 4.492 4.492 4.473 4.473 1,319 -0.02(-0.46%)
May 29, 2003 4.532 4.680 4.476 4.493 3,552 +0.05(+1.13%)
May 28, 2003 4.433 4.680 4.335 4.443 16,545 +0.16(+3.68%)
May 27, 2003 3.596 4.433 3.596 4.286 30,248 +0.93(+27.57%)
May 23, 2003 3.596 3.596 3.359 3.359 4,669 -0.24(-6.58%)
May 22, 2003 3.635 3.635 3.596 3.596 19,285 -0.04(-1.08%)
May 21, 2003 3.635 3.635 3.635 3.635 1,421 -0.12(-3.15%)
May 20, 2003 3.596 3.754 3.596 3.754 1,421 +0.16(+4.38%)
May 19, 2003 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
May 16, 2003 4.108 4.108 3.399 3.596 62,830 -0.51(-12.47%)
May 15, 2003 4.108 4.108 4.108 4.108 2,030 +0.00(+0.00%)
May 14, 2003 4.187 4.197 4.108 4.108 14,616 -0.12(-2.80%)
May 13, 2003 4.226 4.226 4.226 4.226 1,522 -0.08(-1.83%)
May 12, 2003 4.305 4.305 4.305 4.305 0 +0.00(+0.00%)
May 09, 2003 4.325 4.325 4.295 4.305 1,319 -0.05(-1.13%)
May 08, 2003 4.433 4.433 4.187 4.355 3,349 +0.01(+0.23%)
May 07, 2003 4.404 4.433 4.335 4.345 11,875 -0.06(-1.34%)
May 06, 2003 4.483 4.483 4.335 4.404 17,357 +0.07(+1.59%)
May 05, 2003 4.335 4.581 4.335 4.335 6,597 +0.08(+1.85%)
May 02, 2003 4.305 4.423 4.236 4.256 44,255 -0.18(-4.00%)
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.