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 (%)
Oct 31, 2014 2.483 2.483 2.197 2.236 247,883 -0.26(-10.28%)
Oct 30, 2014 2.965 2.965 2.364 2.493 498,935 -0.32(-11.23%)
Oct 29, 2014 3.143 3.143 2.808 2.808 487,274 -0.32(-10.09%)
Oct 28, 2014 3.093 3.212 2.975 3.123 358,850 +0.03(+0.96%)
Oct 27, 2014 2.837 3.162 2.877 3.093 454,535 +0.22(+7.53%)
Oct 24, 2014 2.867 3.054 2.670 2.877 557,788 -0.03(-1.18%)
Oct 23, 2014 3.162 3.182 2.975 2.911 865,735 -0.37(-11.26%)
Oct 22, 2014 2.561 3.409 2.512 3.281 3,973,370 +0.77(+30.59%)
Oct 21, 2014 2.276 2.650 2.276 2.512 452,991 +0.14(+5.81%)
Oct 20, 2014 2.266 2.443 2.167 2.374 354,780 +0.11(+4.78%)
Oct 17, 2014 2.266 2.561 2.168 2.266 484,666 +0.00(+0.00%)
Oct 16, 2014 2.000 2.305 2.000 2.266 233,746 +0.25(+12.20%)
Oct 15, 2014 2.177 2.215 1.970 2.020 274,978 -0.20(-8.89%)
Oct 14, 2014 2.029 2.443 1.970 2.217 519,701 +0.15(+7.14%)
Oct 13, 2014 2.177 2.177 1.862 2.069 418,333 -0.12(-5.41%)
Oct 10, 2014 2.276 2.364 2.138 2.187 343,483 -0.10(-4.31%)
Oct 09, 2014 2.709 2.709 2.276 2.286 430,485 -0.29(-11.11%)
Oct 08, 2014 2.630 2.808 2.512 2.571 444,338 -0.13(-4.74%)
Oct 07, 2014 2.827 3.015 2.699 2.699 468,698 -0.16(-5.52%)
Oct 06, 2014 2.818 3.438 2.818 2.857 1,584,272 +0.09(+3.20%)
Oct 03, 2014 3.064 3.103 2.739 2.768 476,320 -0.25(-8.17%)
Oct 02, 2014 2.995 3.182 2.887 3.015 308,710 -0.02(-0.65%)
Oct 01, 2014 3.379 3.438 2.965 3.034 447,434 -0.45(-12.99%)
Sep 30, 2014 3.576 3.754 3.369 3.488 410,461 -0.14(-3.80%)
Sep 29, 2014 3.675 4.069 3.517 3.625 670,892 -0.22(-5.64%)
Sep 26, 2014 3.882 4.266 3.763 3.842 1,309,833 +0.19(+5.12%)
Sep 25, 2014 3.862 3.911 3.468 3.655 631,914 -0.29(-7.25%)
Sep 24, 2014 3.832 4.187 3.763 3.941 1,040,171 +0.00(+0.00%)
Sep 23, 2014 3.891 4.148 3.754 3.941 729,430 +0.10(+2.56%)
Sep 22, 2014 3.862 4.059 3.655 3.842 513,380 -0.06(-1.52%)
Sep 19, 2014 3.823 4.177 3.645 3.901 692,242 -0.04(-1.00%)
Sep 18, 2014 4.069 4.226 3.724 3.941 1,123,673 -0.13(-3.15%)
Sep 17, 2014 4.611 4.640 4.059 4.069 770,079 -0.67(-14.14%)
Sep 16, 2014 4.325 5.015 4.315 4.739 1,278,291 +0.19(+4.11%)
Sep 15, 2014 5.153 5.231 4.463 4.552 1,120,475 -0.62(-12.00%)
Sep 12, 2014 5.438 5.448 5.024 5.172 1,115,300 -0.33(-6.08%)
Sep 11, 2014 5.438 5.763 5.241 5.507 1,850,734 +0.01(+0.18%)
Sep 10, 2014 6.098 6.221 5.143 5.497 3,106,179 -0.81(-12.81%)
Sep 09, 2014 6.088 6.877 6.019 6.305 4,512,403 -0.01(-0.16%)
Sep 08, 2014 6.857 6.965 6.019 6.315 5,922,525 -0.30(-4.47%)
Sep 05, 2014 6.798 7.093 6.325 6.611 3,867,173 -0.15(-2.19%)
Sep 04, 2014 8.039 8.177 6.226 6.758 14,378,136 -0.88(-11.48%)
Sep 03, 2014 9.014 9.793 7.596 7.635 43,480,352 +1.06(+16.19%)
Sep 02, 2014 3.852 6.354 3.537 6.571 17,882,090 +2.92(+79.78%)
Aug 29, 2014 3.635 4.059 3.557 3.655 2,521,454 -0.07(-1.85%)
Aug 28, 2014 3.704 3.931 3.566 3.724 3,910,490 -0.30(-7.35%)
Aug 27, 2014 4.384 4.621 3.714 4.020 20,083,772 +0.67(+20.00%)
Aug 26, 2014 2.463 3.911 2.463 3.350 3,492,893 +1.00(+42.86%)
Aug 25, 2014 2.236 2.433 2.227 2.345 110,845 +0.15(+6.73%)
Aug 22, 2014 2.364 2.374 2.364 2.197 31,732 +0.03(+1.36%)
Aug 21, 2014 2.197 2.345 2.167 2.167 21,131 -0.01(-0.45%)
Aug 20, 2014 2.236 2.335 2.177 2.177 21,002 -0.05(-2.21%)
Aug 19, 2014 2.305 2.335 2.217 2.227 15,645 +0.01(+0.44%)
Aug 18, 2014 2.305 2.305 2.286 2.217 17,253 +0.03(+1.58%)
Aug 15, 2014 2.217 2.236 2.149 2.182 16,998 +0.04(+2.07%)
Aug 14, 2014 2.167 2.246 2.118 2.138 51,873 -0.07(-3.12%)
Aug 13, 2014 2.187 2.286 2.177 2.207 50,890 +0.02(+0.90%)
Aug 12, 2014 2.138 2.246 2.138 2.187 42,781 +0.01(+0.45%)
Aug 11, 2014 2.207 2.207 2.118 2.177 69,910 +0.03(+1.38%)
Aug 08, 2014 2.120 2.246 2.118 2.148 29,641 -0.01(-0.46%)
Aug 07, 2014 2.118 2.177 2.118 2.158 38,613 +0.00(+0.00%)
Aug 06, 2014 2.167 2.266 2.089 2.158 40,759 +0.00(+0.00%)
Aug 05, 2014 2.256 2.256 2.072 2.158 65,806 -0.09(-3.99%)
Aug 04, 2014 2.394 2.394 2.138 2.247 43,106 -0.13(-5.35%)
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.