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

- Apartments

Recent Quotes

My Watchlist

Indicators

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.468	9.468	8.798	9.113	13,488	-0.35(-3.75%)
Jul 30, 2009	9.406	9.477	9.280	9.468	4,621	+0.33(+3.56%)
Jul 28, 2009	9.123	9.143	9.143	9.143	913	-0.28(-2.93%)
Jul 27, 2009	9.113	9.418	8.768	9.418	2,380	+0.00(+0.00%)
Jul 24, 2009	9.418	9.418	9.418	9.418	101	+0.12(+1.27%)
Jul 23, 2009	9.251	9.354	9.221	9.300	4,770	+0.18(+1.95%)
Jul 22, 2009	9.113	9.123	8.965	9.122	5,431	-0.01(-0.12%)
Jul 21, 2009	9.044	9.133	9.044	9.133	1,319	+0.09(+0.98%)
Jul 20, 2009	8.817	9.133	8.817	9.044	1,678	+0.23(+2.57%)
Jul 17, 2009	8.817	8.817	8.817	8.817	101	-0.05(-0.56%)
Jul 16, 2009	8.867	9.103	8.867	8.867	4,060	-0.25(-2.70%)
Jul 15, 2009	8.928	9.113	8.867	9.113	406	+0.06(+0.69%)
Jul 14, 2009	9.050	9.050	9.050	9.050	101	-0.07(-0.79%)
Jul 13, 2009	9.123	9.123	9.123	9.123	101	+0.02(+0.24%)
Jul 10, 2009	8.867	9.102	8.867	9.101	1,832	+0.26(+2.98%)
Jul 09, 2009	8.675	8.837	8.670	8.837	1,750	+0.35(+4.18%)
Jul 08, 2009	8.502	9.113	8.482	8.482	4,689	-0.40(-4.55%)
Jul 07, 2009	8.867	9.064	8.867	8.886	1,827	+0.06(+0.73%)
Jul 06, 2009	8.404	9.102	8.404	8.822	609	-0.29(-3.19%)
Jul 01, 2009	9.113	9.113	9.113	9.113	0	-0.05(-0.54%)
Jun 30, 2009	9.192	9.192	8.443	9.162	8,710	-0.04(-0.43%)
Jun 29, 2009	9.074	9.211	8.936	9.202	13,622	+0.33(+3.78%)
Jun 26, 2009	8.837	8.867	8.837	8.867	275	-0.22(-2.39%)
Jun 25, 2009	8.847	9.083	8.817	9.083	9,538	+0.36(+4.18%)
Jun 24, 2009	8.965	9.044	8.719	8.719	9,441	-0.06(-0.67%)
Jun 23, 2009	8.768	9.046	8.384	8.778	5,924	-0.31(-3.36%)
Jun 22, 2009	8.650	9.083	8.374	9.083	18,250	+0.10(+1.10%)
Jun 19, 2009	8.473	9.044	8.473	8.985	12,256	+0.48(+5.69%)
Jun 18, 2009	8.551	9.379	8.423	8.501	5,676	-0.83(-8.88%)
Jun 17, 2009	8.867	9.330	8.384	9.330	8,575	+0.49(+5.52%)
Jun 16, 2009	9.005	9.005	8.768	8.842	3,221	+0.06(+0.73%)
Jun 15, 2009	9.586	9.586	8.768	8.778	13,446	-0.73(-7.67%)
Jun 12, 2009	9.563	9.563	9.290	9.507	2,186	+0.42(+4.66%)
Jun 11, 2009	9.024	9.546	8.808	9.083	5,156	-0.22(-2.33%)
Jun 10, 2009	9.024	9.665	8.867	9.300	12,844	+0.28(+3.06%)
Jun 09, 2009	9.014	9.724	9.014	9.024	11,694	+0.16(+1.78%)
Jun 08, 2009	9.024	9.024	8.867	8.867	6,333	+0.08(+0.88%)
Jun 05, 2009	8.502	9.024	8.463	8.789	14,324	+0.03(+0.35%)
Jun 04, 2009	8.752	8.758	8.719	8.758	2,009	-0.02(-0.22%)
Jun 02, 2009	8.827	8.936	8.719	8.778	8,078	-0.09(-1.00%)
Jun 01, 2009	8.808	9.300	8.808	8.867	3,021	-0.43(-4.66%)
May 29, 2009	8.305	9.300	8.305	9.300	1,319	+0.15(+1.61%)
May 27, 2009	9.231	9.152	9.152	9.152	1,725	+0.29(+3.22%)
May 26, 2009	8.630	9.261	8.394	8.867	19,456	+0.03(+0.33%)
May 22, 2009	8.808	8.837	8.088	8.837	3,572	-0.03(-0.33%)
May 21, 2009	8.000	8.867	8.000	8.867	5,582	-0.01(-0.11%)
May 20, 2009	9.300	9.310	8.719	8.877	2,233	+0.01(+0.11%)
May 18, 2009	8.867	8.867	8.867	8.867	0	+0.24(+2.74%)
May 15, 2009	8.704	8.739	8.620	8.630	3,256	+0.06(+0.75%)
May 14, 2009	8.936	8.936	8.276	8.566	17,357	-0.17(-1.97%)
May 13, 2009	8.709	8.739	8.247	8.739	2,692	+0.36(+4.35%)
May 12, 2009	8.463	8.463	8.374	8.374	253	-0.46(-5.24%)
May 11, 2009	8.640	8.837	8.630	8.837	602	-0.03(-0.33%)
May 08, 2009	8.847	8.867	8.463	8.867	6,094	+0.02(+0.22%)
May 07, 2009	8.620	9.103	7.891	8.847	23,933	-0.91(-9.29%)
May 06, 2009	10.000	10.07	9.448	9.753	5,043	-0.34(-3.41%)
May 05, 2009	10.10	10.10	9.950	10.10	7,284	+0.00(+0.00%)
May 04, 2009	10.10	10.10	9.862	10.10	6,330	+0.75(+8.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Image Sensing Syst (NQ: ISNS )

Historical Prices