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 (%)
Nov 30, 2020 4.522 4.522 4.394 4.463 19,450 +0.00(+0.00%)
Nov 27, 2020 4.552 4.621 4.433 4.463 20,097 -0.03(-0.66%)
Nov 25, 2020 4.522 4.532 4.345 4.492 34,917 +0.02(+0.44%)
Nov 24, 2020 4.621 4.621 4.404 4.473 34,111 -0.04(-0.87%)
Nov 23, 2020 4.187 4.532 4.128 4.512 138,932 +0.34(+8.27%)
Nov 20, 2020 4.138 4.177 4.054 4.167 73,184 +0.05(+1.20%)
Nov 19, 2020 4.197 4.245 4.049 4.118 28,620 +0.00(+0.00%)
Nov 18, 2020 3.970 4.335 3.941 4.118 81,868 +0.05(+1.21%)
Nov 17, 2020 4.049 4.069 3.911 4.069 17,808 +0.08(+1.98%)
Nov 16, 2020 4.128 4.128 3.980 3.990 44,918 +0.01(+0.25%)
Nov 13, 2020 4.286 4.286 3.941 3.980 20,300 -0.26(-6.05%)
Nov 12, 2020 4.305 4.394 4.187 4.236 16,845 +0.00(+0.00%)
Nov 11, 2020 4.207 4.325 4.118 4.236 10,469 +0.05(+1.16%)
Nov 10, 2020 4.374 4.374 4.049 4.188 17,423 -0.11(-2.52%)
Nov 09, 2020 4.118 4.670 3.990 4.296 94,516 +0.31(+7.66%)
Nov 06, 2020 3.823 4.115 3.741 3.990 30,857 +0.22(+5.74%)
Nov 05, 2020 3.744 3.773 3.665 3.773 14,114 +0.12(+3.23%)
Nov 04, 2020 3.734 3.803 3.651 3.655 13,292 -0.00(-0.13%)
Nov 03, 2020 3.803 3.823 3.557 3.660 19,798 -0.03(-0.93%)
Nov 02, 2020 3.655 3.842 3.557 3.694 54,760 +0.12(+3.31%)
Oct 30, 2020 3.566 3.615 3.557 3.576 13,398 +0.01(+0.28%)
Oct 29, 2020 3.478 3.625 3.478 3.566 4,946 -0.01(-0.28%)
Oct 28, 2020 3.517 3.645 3.478 3.576 9,050 +0.03(+0.83%)
Oct 27, 2020 3.586 3.645 3.537 3.547 5,300 -0.02(-0.55%)
Oct 26, 2020 3.649 3.697 3.537 3.566 10,405 -0.11(-2.95%)
Oct 23, 2020 3.645 3.704 3.645 3.675 8,424 +0.11(+3.04%)
Oct 22, 2020 3.625 3.645 3.557 3.566 22,885 -0.03(-0.82%)
Oct 21, 2020 3.539 3.625 3.433 3.596 18,421 +0.11(+3.28%)
Oct 20, 2020 3.497 3.547 3.448 3.482 7,330 -0.06(-1.56%)
Oct 19, 2020 3.507 3.537 3.428 3.537 5,054 +0.02(+0.58%)
Oct 16, 2020 3.448 3.516 3.409 3.516 3,552 +0.09(+2.56%)
Oct 15, 2020 3.557 3.608 3.399 3.428 7,342 -0.14(-3.87%)
Oct 14, 2020 3.734 3.734 3.557 3.566 5,284 -0.10(-2.71%)
Oct 13, 2020 3.606 3.694 3.606 3.666 783 -0.09(-2.34%)
Oct 12, 2020 3.773 3.803 3.596 3.754 5,821 -0.04(-1.04%)
Oct 09, 2020 3.768 3.832 3.586 3.793 4,060 -0.04(-1.03%)
Oct 08, 2020 3.803 3.862 3.685 3.832 7,654 -0.01(-0.26%)
Oct 07, 2020 3.681 3.882 3.681 3.842 11,068 +0.10(+2.63%)
Oct 06, 2020 3.471 3.921 3.471 3.744 86,122 +0.24(+6.74%)
Oct 05, 2020 3.645 3.645 3.458 3.507 3,864 -0.04(-1.11%)
Oct 02, 2020 3.468 3.616 3.468 3.547 3,451 -0.01(-0.28%)
Oct 01, 2020 3.547 3.576 3.537 3.557 2,316 -0.02(-0.55%)
Sep 30, 2020 3.645 3.645 3.557 3.576 4,040 -0.03(-0.82%)
Sep 29, 2020 3.566 3.635 3.468 3.606 3,827 +0.08(+2.38%)
Sep 28, 2020 3.507 3.635 3.507 3.522 2,874 +0.08(+2.44%)
Sep 25, 2020 3.527 3.527 3.409 3.438 1,319 +0.01(+0.29%)
Sep 24, 2020 3.379 3.438 3.379 3.428 5,218 +0.02(+0.72%)
Sep 23, 2020 3.404 3.428 3.404 3.404 2,323 +0.02(+0.73%)
Sep 22, 2020 3.359 3.448 3.350 3.379 14,471 -0.06(-1.86%)
Sep 21, 2020 3.611 3.744 3.441 3.443 6,556 +0.00(+0.14%)
Sep 18, 2020 3.694 3.694 3.438 3.438 16,342 -0.24(-6.43%)
Sep 17, 2020 3.734 3.744 3.616 3.675 2,946 +0.06(+1.63%)
Sep 16, 2020 3.734 3.754 3.616 3.616 2,206 -0.13(-3.42%)
Sep 15, 2020 3.754 3.754 3.606 3.744 3,939 +0.00(+0.00%)
Sep 14, 2020 3.754 3.754 3.606 3.744 7,471 -0.01(-0.26%)
Sep 11, 2020 3.754 3.813 3.744 3.754 2,131 -0.08(-2.06%)
Sep 10, 2020 3.832 3.882 3.724 3.832 2,676 +0.00(+0.09%)
Sep 09, 2020 3.734 3.842 3.527 3.829 3,063 +0.10(+2.55%)
Sep 08, 2020 3.507 3.763 3.468 3.734 11,502 +0.28(+7.98%)
Sep 04, 2020 3.507 3.537 3.458 3.458 2,639 -0.08(-2.23%)
Sep 03, 2020 3.685 3.852 3.497 3.537 7,910 +0.03(+0.84%)
Sep 02, 2020 3.581 3.581 3.497 3.507 3,898 +0.01(+0.28%)
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.