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 (%)
Jul 31, 2015 4.084 4.433 3.990 4.286 144,764 +0.42(+10.97%)
Jul 30, 2015 4.039 4.059 3.852 3.862 57,974 -0.25(-6.00%)
Jul 29, 2015 4.187 4.374 4.060 4.108 62,142 -0.06(-1.42%)
Jul 28, 2015 4.719 4.837 4.138 4.167 182,258 -0.42(-9.23%)
Jul 27, 2015 4.098 4.591 4.098 4.591 167,659 +0.52(+12.83%)
Jul 24, 2015 4.000 4.089 4.000 4.069 32,539 +0.06(+1.47%)
Jul 23, 2015 3.931 4.079 3.921 4.010 65,679 +0.12(+3.04%)
Jul 22, 2015 3.872 3.931 3.872 3.891 22,069 -0.04(-1.00%)
Jul 21, 2015 3.803 3.941 3.803 3.931 43,209 +0.11(+2.84%)
Jul 20, 2015 3.901 3.941 3.813 3.823 48,185 -0.12(-3.00%)
Jul 17, 2015 3.931 3.941 3.823 3.941 20,196 +0.03(+0.76%)
Jul 16, 2015 3.890 3.921 3.872 3.911 22,975 +0.07(+1.80%)
Jul 15, 2015 3.842 3.869 3.793 3.842 37,632 +0.00(+0.00%)
Jul 14, 2015 3.901 3.941 3.744 3.842 90,759 -0.05(-1.27%)
Jul 13, 2015 3.744 3.941 3.744 3.891 155,832 +0.05(+1.28%)
Jul 10, 2015 3.448 4.187 3.448 3.842 664,126 +0.49(+14.71%)
Jul 09, 2015 3.350 3.419 3.320 3.350 21,743 +0.01(+0.29%)
Jul 08, 2015 3.350 3.379 3.320 3.340 14,945 -0.04(-1.17%)
Jul 07, 2015 3.379 3.435 3.330 3.379 61,902 -0.05(-1.44%)
Jul 06, 2015 3.300 3.428 3.300 3.428 47,474 +0.10(+2.96%)
Jul 02, 2015 3.340 3.330 3.330 3.330 58,567 -0.06(-1.74%)
Jul 01, 2015 3.428 3.428 3.335 3.389 35,062 -0.03(-0.86%)
Jun 30, 2015 3.310 3.438 3.310 3.419 39,946 +0.07(+2.06%)
Jun 29, 2015 3.310 3.448 3.310 3.350 76,310 -0.06(-1.73%)
Jun 26, 2015 3.399 3.409 3.335 3.409 50,132 +0.02(+0.58%)
Jun 25, 2015 3.330 3.389 3.310 3.389 22,883 +0.07(+2.08%)
Jun 24, 2015 3.281 3.350 3.251 3.320 85,910 +0.01(+0.30%)
Jun 23, 2015 3.350 3.350 3.251 3.310 33,751 -0.05(-1.47%)
Jun 22, 2015 3.428 3.428 3.310 3.359 34,335 -0.03(-0.87%)
Jun 19, 2015 3.379 3.428 3.340 3.389 12,185 +0.02(+0.58%)
Jun 18, 2015 3.300 3.379 3.300 3.369 43,649 +0.05(+1.48%)
Jun 17, 2015 3.310 3.448 3.281 3.320 63,271 -0.01(-0.30%)
Jun 16, 2015 3.262 3.478 3.262 3.330 38,528 -0.04(-1.17%)
Jun 15, 2015 3.300 3.394 3.281 3.369 44,248 +0.03(+0.88%)
Jun 12, 2015 3.350 3.389 3.271 3.340 43,068 +0.01(+0.30%)
Jun 11, 2015 3.379 3.468 3.291 3.330 37,448 -0.06(-1.74%)
Jun 10, 2015 3.448 3.497 3.340 3.389 85,401 +0.03(+0.92%)
Jun 09, 2015 3.153 3.527 3.153 3.358 288,551 +0.23(+7.19%)
Jun 08, 2015 3.153 3.153 3.015 3.133 38,230 +0.07(+2.25%)
Jun 05, 2015 3.084 3.133 2.985 3.064 47,619 -0.03(-0.96%)
Jun 04, 2015 2.985 3.103 2.966 3.093 58,384 +0.06(+1.95%)
Jun 03, 2015 3.034 3.143 3.015 3.034 55,242 -0.01(-0.32%)
Jun 02, 2015 2.995 3.044 2.990 3.044 21,324 +0.06(+1.98%)
Jun 01, 2015 2.956 3.044 2.936 2.985 64,989 +0.02(+0.66%)
May 29, 2015 3.015 3.281 2.956 2.965 236,752 -0.08(-2.59%)
May 28, 2015 2.906 3.054 2.906 3.044 81,356 +0.12(+4.04%)
May 27, 2015 2.916 2.946 2.857 2.926 28,338 +0.00(+0.00%)
May 26, 2015 2.956 2.956 2.798 2.926 74,330 -0.01(-0.34%)
May 22, 2015 2.985 2.936 2.936 2.936 82,928 -0.04(-1.32%)
May 21, 2015 2.936 2.985 2.896 2.975 52,562 +0.10(+3.42%)
May 20, 2015 2.985 2.985 2.847 2.877 43,445 -0.07(-2.34%)
May 19, 2015 2.827 2.965 2.778 2.946 58,265 +0.11(+3.82%)
May 18, 2015 3.015 3.044 2.837 2.837 133,011 -0.20(-6.49%)
May 15, 2015 2.709 3.103 2.709 3.034 462,388 +0.36(+13.65%)
May 14, 2015 2.611 2.699 2.490 2.670 128,749 +0.06(+2.26%)
May 13, 2015 2.522 2.611 2.512 2.611 83,337 +0.05(+1.92%)
May 12, 2015 2.502 2.601 2.473 2.561 50,008 +0.06(+2.36%)
May 11, 2015 2.473 2.561 2.414 2.502 172,503 +0.02(+0.79%)
May 08, 2015 2.640 2.640 2.473 2.483 150,291 -0.10(-3.82%)
May 07, 2015 2.640 2.680 2.564 2.581 122,067 -0.10(-3.68%)
May 06, 2015 2.956 2.995 2.601 2.680 506,988 -0.27(-9.03%)
May 05, 2015 3.005 3.034 2.768 2.946 949,292 -0.12(-3.86%)
May 04, 2015 2.661 3.281 2.660 3.064 1,802,870 +0.34(+12.68%)
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.