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

Innovative Solutions and Support (NQ: ISSC )

6.550 -0.060 (-0.91%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.229	3.276	3.182	3.266	15,157	+0.13(+4.18%)
Apr 27, 2017	3.017	3.191	3.017	3.135	28,690	+0.12(+4.04%)
Apr 26, 2017	2.920	3.014	2.920	3.014	18,101	+0.08(+2.73%)
Apr 25, 2017	2.854	2.934	2.817	2.934	46,470	+0.13(+4.48%)
Apr 24, 2017	2.808	2.845	2.808	2.808	4,537	+0.01(+0.33%)
Apr 21, 2017	2.798	2.826	2.798	2.798	2,026	-0.01(-0.33%)
Apr 20, 2017	2.854	2.854	2.798	2.808	19,077	+0.00(+0.00%)
Apr 19, 2017	2.798	2.817	2.798	2.808	3,628	+0.01(+0.33%)
Apr 18, 2017	2.826	2.845	2.798	2.798	4,764	-0.05(-1.64%)
Apr 17, 2017	2.845	2.864	2.841	2.845	6,726	+0.03(+1.13%)
Apr 13, 2017	2.808	2.854	2.733	2.813	32,472	-0.05(-1.76%)
Apr 12, 2017	2.901	2.986	2.826	2.864	135,793	-0.02(-0.65%)
Apr 11, 2017	2.780	3.038	2.780	2.883	227,065	+0.07(+2.67%)
Apr 10, 2017	2.823	2.854	2.808	2.808	7,401	-0.07(-2.60%)
Apr 07, 2017	2.845	2.892	2.808	2.883	22,650	+0.06(+1.99%)
Apr 06, 2017	2.797	2.864	2.770	2.826	25,536	+0.05(+1.68%)
Apr 05, 2017	2.705	2.799	2.705	2.780	30,849	+0.07(+2.77%)
Apr 04, 2017	2.770	2.798	2.668	2.705	38,995	-0.06(-2.03%)
Apr 03, 2017	2.826	2.826	2.761	2.761	9,792	-0.07(-2.32%)
Mar 31, 2017	2.845	2.845	2.817	2.826	2,784	+0.03(+1.00%)
Mar 30, 2017	2.854	2.854	2.798	2.798	8,155	-0.06(-1.97%)
Mar 29, 2017	2.824	2.854	2.808	2.854	9,956	+0.05(+1.67%)
Mar 28, 2017	2.798	2.845	2.798	2.808	13,773	-0.03(-0.99%)
Mar 27, 2017	2.838	2.838	2.797	2.836	7,980	+0.00(+0.00%)
Mar 24, 2017	2.864	2.864	2.770	2.836	18,587	-0.03(-0.98%)
Mar 23, 2017	2.892	2.892	2.864	2.864	4,177	-0.01(-0.33%)
Mar 22, 2017	2.883	2.906	2.864	2.873	11,160	-0.04(-1.29%)
Mar 21, 2017	2.939	2.948	2.901	2.911	9,259	-0.01(-0.32%)
Mar 20, 2017	2.967	2.967	2.920	2.920	5,348	-0.02(-0.64%)
Mar 17, 2017	2.938	2.957	2.911	2.939	8,025	-0.04(-1.26%)
Mar 16, 2017	2.948	2.986	2.948	2.976	1,425	+0.06(+1.92%)
Mar 15, 2017	2.911	2.948	2.892	2.920	11,501	+0.03(+0.97%)
Mar 14, 2017	2.925	3.012	2.864	2.892	22,206	-0.05(-1.59%)
Mar 13, 2017	2.911	2.957	2.911	2.939	29,690	+0.00(+0.00%)
Mar 10, 2017	2.939	2.948	2.920	2.939	3,614	+0.00(+0.00%)
Mar 09, 2017	2.976	2.976	2.864	2.939	19,879	+0.02(+0.64%)
Mar 08, 2017	2.948	2.967	2.920	2.920	33,920	+0.00(+0.00%)
Mar 07, 2017	2.922	2.948	2.911	2.920	17,654	-0.02(-0.64%)
Mar 06, 2017	2.948	2.976	2.905	2.939	9,424	-0.06(-1.87%)
Mar 03, 2017	2.995	3.004	2.898	2.995	12,038	+0.04(+1.27%)
Mar 02, 2017	2.981	3.060	2.957	2.957	22,016	+0.01(+0.32%)
Mar 01, 2017	2.935	3.032	2.920	2.948	16,759	+0.01(+0.32%)
Feb 28, 2017	2.929	3.154	2.920	2.939	11,846	-0.05(-1.57%)
Feb 27, 2017	3.088	3.088	2.957	2.986	31,675	-0.08(-2.74%)
Feb 24, 2017	3.248	3.248	3.018	3.070	76,791	+0.02(+0.61%)
Feb 23, 2017	2.911	3.145	2.883	3.051	202,694	+0.11(+3.82%)
Feb 22, 2017	2.911	2.948	2.861	2.939	9,761	+0.00(+0.00%)
Feb 21, 2017	2.911	3.009	2.911	2.939	6,687	-0.03(-0.95%)
Feb 17, 2017		2.967	2.967	2.967	0	+0.04(+1.28%)
Feb 16, 2017	2.911	2.986	2.901	2.929	14,908	+0.01(+0.32%)
Feb 15, 2017	2.873	2.986	2.873	2.920	10,925	+0.02(+0.65%)
Feb 14, 2017	2.948	3.042	2.892	2.901	62,154	+0.00(+0.00%)
Feb 13, 2017	2.885	2.986	2.885	2.901	13,903	-0.07(-2.21%)
Feb 10, 2017	2.929	3.042	2.920	2.967	49,678	+0.08(+2.92%)
Feb 09, 2017	3.397	3.463	2.742	2.883	197,400	-0.62(-17.65%)
Feb 08, 2017	3.603	3.650	3.486	3.500	15,118	-0.11(-2.98%)
Feb 07, 2017	3.624	3.697	3.608	3.608	24,698	+0.00(+0.13%)
Feb 06, 2017	3.669	3.669	3.603	3.603	35,410	-0.08(-2.28%)
Feb 03, 2017	3.650	3.687	3.650	3.687	13,767	+0.01(+0.25%)
Feb 02, 2017	3.669	3.678	3.650	3.678	7,330	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Innovative Solutions and Support (NQ: ISSC )

Historical Prices