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 (%)
May 31, 2013 5.024 5.024 5.005 5.005 1,522 -0.05(-0.97%)
May 30, 2013 5.044 5.054 5.024 5.054 0 +0.03(+0.59%)
May 29, 2013 5.024 5.024 5.024 5.024 203 -0.05(-0.97%)
May 28, 2013 5.084 5.123 5.024 5.074 632 +0.05(+0.93%)
May 23, 2013 5.024 5.027 5.027 5.027 710 -0.01(-0.25%)
May 22, 2013 5.025 5.039 5.024 5.039 0 +0.06(+1.29%)
May 21, 2013 5.084 5.192 4.926 4.975 0 -0.11(-2.13%)
May 20, 2013 5.084 5.084 5.084 5.084 0 -0.01(-0.19%)
May 17, 2013 5.123 5.172 5.093 5.093 0 -0.05(-0.96%)
May 16, 2013 5.143 5.143 5.143 5.143 913 +0.00(+0.00%)
May 15, 2013 5.084 5.172 5.084 5.143 0 +0.02(+0.38%)
May 13, 2013 5.182 5.202 4.975 5.123 0 -0.01(-0.19%)
May 10, 2013 5.162 5.172 4.926 5.133 0 +0.09(+1.76%)
May 09, 2013 5.054 5.153 4.965 5.044 0 -0.02(-0.39%)
May 08, 2013 5.044 5.153 4.975 5.064 0 +0.09(+1.78%)
May 07, 2013 5.084 5.084 4.975 4.975 0 -0.10(-1.94%)
May 06, 2013 5.212 5.212 4.975 5.074 0 -0.06(-1.15%)
May 03, 2013 5.024 5.133 5.024 5.133 0 -0.02(-0.38%)
May 02, 2013 4.827 5.192 4.818 5.153 0 +0.13(+2.55%)
May 01, 2013 5.024 5.103 4.995 5.024 0 +0.08(+1.59%)
Apr 30, 2013 4.955 5.113 4.936 4.946 0 -0.07(-1.38%)
Apr 29, 2013 5.074 5.074 4.985 5.015 1,662 -0.06(-1.17%)
Apr 26, 2013 4.926 5.074 4.926 5.074 3,694 +0.14(+2.79%)
Apr 25, 2013 5.143 5.182 4.936 4.936 3,045 -0.25(-4.77%)
Apr 24, 2013 5.123 5.221 5.103 5.183 0 +0.06(+1.17%)
Apr 23, 2013 5.074 5.172 5.059 5.123 6,216 +0.07(+1.36%)
Apr 22, 2013 5.093 5.204 5.024 5.054 3,781 -0.14(-2.66%)
Apr 19, 2013 5.024 5.192 4.997 5.192 5,311 +0.22(+4.36%)
Apr 18, 2013 4.926 4.987 4.926 4.975 2,943 -0.02(-0.39%)
Apr 17, 2013 4.837 5.024 4.837 4.995 2,588 +0.05(+1.00%)
Apr 16, 2013 4.936 5.015 4.926 4.946 2,740 +0.00(+0.00%)
Apr 15, 2013 4.916 5.024 4.916 4.946 13,739 -0.05(-0.96%)
Apr 12, 2013 4.994 4.994 4.994 4.994 507 -0.02(-0.42%)
Apr 11, 2013 4.975 5.015 4.955 5.015 1,838 +0.04(+0.79%)
Apr 10, 2013 5.103 5.221 4.926 4.975 4,834 +0.05(+1.00%)
Apr 09, 2013 4.552 4.975 4.552 4.926 43,646 +0.37(+8.23%)
Apr 08, 2013 4.571 4.699 4.552 4.552 12,502 -0.09(-1.91%)
Apr 05, 2013 4.581 4.689 4.561 4.640 5,852 +0.05(+1.18%)
Apr 04, 2013 4.571 4.630 4.571 4.586 4,393 +0.01(+0.30%)
Apr 03, 2013 4.660 4.719 4.572 4.572 3,349 -0.15(-3.11%)
Apr 02, 2013 4.680 4.788 4.680 4.719 3,643 +0.07(+1.48%)
Apr 01, 2013 4.640 4.699 4.552 4.650 28,216 +0.10(+2.29%)
Mar 28, 2013 4.433 4.611 4.295 4.546 68,792 +0.21(+4.87%)
Mar 27, 2013 4.670 4.699 4.226 4.335 236,616 -1.00(-18.67%)
Mar 26, 2013 5.271 5.369 5.261 5.330 20,602 +0.11(+2.08%)
Mar 25, 2013 5.389 5.389 5.103 5.221 28,763 -0.16(-2.93%)
Mar 22, 2013 5.419 5.419 5.310 5.379 6,648 -0.05(-0.89%)
Mar 21, 2013 5.411 5.497 5.369 5.427 2,578 +0.04(+0.71%)
Mar 20, 2013 5.251 5.625 5.221 5.389 56,962 +0.11(+2.05%)
Mar 19, 2013 5.428 5.428 5.123 5.281 14,109 -0.10(-1.83%)
Mar 18, 2013 5.606 5.911 5.379 5.379 15,098 -0.19(-3.36%)
Mar 15, 2013 5.438 5.566 5.428 5.566 10,541 +0.14(+2.54%)
Mar 14, 2013 5.419 5.478 5.379 5.428 8,240 +0.11(+2.04%)
Mar 13, 2013 5.330 5.350 5.241 5.320 7,714 +0.00(+0.00%)
Mar 12, 2013 5.271 5.320 5.241 5.320 12,670 +0.00(+0.00%)
Mar 11, 2013 5.221 5.320 5.204 5.320 37,959 +0.10(+1.89%)
Mar 08, 2013 5.212 5.221 5.162 5.221 14,230 +0.01(+0.13%)
Mar 07, 2013 5.171 5.261 5.125 5.214 8,805 -0.01(-0.13%)
Mar 06, 2013 5.271 5.320 5.167 5.221 46,068 -0.07(-1.30%)
Mar 05, 2013 5.290 5.350 5.243 5.290 18,747 +0.00(+0.00%)
Mar 04, 2013 5.290 5.290 5.202 5.290 4,567 +0.00(+0.00%)
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.