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 30, 2014 4.089 4.128 3.991 4.128 16,955 -0.06(-1.41%)
May 29, 2014 3.991 4.187 3.991 4.187 3,005 +0.11(+2.66%)
May 27, 2014 4.187 4.079 4.079 4.079 37,962 -0.07(-1.66%)
May 23, 2014 4.157 4.148 4.148 4.148 149,921 -0.03(-0.71%)
May 22, 2014 4.177 4.187 4.118 4.177 11,434 +0.03(+0.69%)
May 21, 2014 4.149 4.149 4.149 4.149 304 -0.04(-0.92%)
May 20, 2014 4.138 4.226 4.138 4.187 15,759 +0.03(+0.71%)
May 19, 2014 4.138 4.187 4.138 4.157 8,990 -0.03(-0.71%)
May 16, 2014 4.217 4.266 4.139 4.187 5,505 +0.01(+0.24%)
May 15, 2014 4.187 4.199 4.090 4.177 5,559 -0.01(-0.24%)
May 14, 2014 4.187 4.187 4.089 4.187 16,419 -0.03(-0.70%)
May 13, 2014 4.177 4.217 4.149 4.217 4,105 +0.06(+1.40%)
May 12, 2014 4.167 4.187 4.158 4.158 1,928 -0.03(-0.68%)
May 09, 2014 4.187 4.187 4.169 4.187 4,486 +0.00(+0.00%)
May 08, 2014 4.236 4.364 4.177 4.187 11,045 -0.01(-0.23%)
May 07, 2014 4.345 4.345 4.138 4.197 21,075 -0.15(-3.40%)
May 06, 2014 4.236 4.473 4.236 4.345 3,654 +0.11(+2.56%)
May 05, 2014 4.187 4.305 4.187 4.236 24,278 +0.00(+0.00%)
May 02, 2014 4.207 4.334 4.197 4.236 48,320 -0.14(-3.15%)
May 01, 2014 4.502 4.630 4.217 4.374 86,706 -0.22(-4.72%)
Apr 30, 2014 4.630 4.709 4.492 4.591 20,578 -0.05(-1.06%)
Apr 29, 2014 4.650 4.739 4.640 4.640 3,349 -0.07(-1.46%)
Apr 28, 2014 4.630 4.729 4.630 4.709 913 +0.03(+0.63%)
Apr 25, 2014 4.674 4.749 4.630 4.680 8,566 +0.01(+0.21%)
Apr 24, 2014 4.680 4.827 4.640 4.670 54,867 +0.04(+0.85%)
Apr 23, 2014 4.818 4.867 4.581 4.630 37,165 -0.17(-3.49%)
Apr 22, 2014 4.847 4.867 4.650 4.798 14,058 -0.04(-0.81%)
Apr 21, 2014 4.641 4.887 4.640 4.837 6,902 +0.06(+1.24%)
Apr 17, 2014 5.261 4.778 4.778 4.778 203,718 -0.20(-3.96%)
Apr 16, 2014 4.965 4.975 4.965 4.975 406 +0.10(+2.02%)
Apr 15, 2014 4.903 4.903 4.729 4.877 31,861 +0.19(+3.99%)
Apr 14, 2014 4.926 5.231 4.680 4.689 25,173 -0.22(-4.42%)
Apr 11, 2014 4.847 4.938 4.847 4.906 7,367 +0.00(+0.00%)
Apr 10, 2014 4.877 4.926 4.877 4.906 1,766 -0.21(-4.03%)
Apr 09, 2014 4.955 5.112 4.906 5.112 8,918 +0.15(+3.11%)
Apr 08, 2014 5.074 5.074 4.958 4.958 5,935 -0.07(-1.32%)
Apr 07, 2014 4.950 5.133 4.932 5.024 1,759 -0.06(-1.16%)
Apr 04, 2014 4.926 5.084 4.926 5.084 2,931 +0.05(+0.98%)
Apr 03, 2014 5.044 5.290 4.877 5.034 20,651 -0.04(-0.87%)
Apr 02, 2014 5.182 5.183 5.015 5.079 117,798 -0.10(-2.00%)
Apr 01, 2014 5.221 5.221 5.044 5.182 3,168 +0.01(+0.19%)
Mar 31, 2014 5.172 5.221 5.044 5.172 57,497 +0.02(+0.38%)
Mar 28, 2014 5.153 5.153 5.153 5.153 216 -0.01(-0.11%)
Mar 27, 2014 5.182 5.212 5.156 5.158 721 +0.03(+0.49%)
Mar 26, 2014 5.119 5.133 5.119 5.133 456 -0.10(-1.92%)
Mar 24, 2014 5.281 5.233 5.233 5.233 25 +0.00(+0.04%)
Mar 21, 2014 5.271 5.395 5.133 5.231 11,675 -0.18(-3.28%)
Mar 20, 2014 5.483 5.483 5.290 5.409 2,398 -0.01(-0.18%)
Mar 19, 2014 5.192 5.608 5.192 5.419 67,402 +0.15(+2.80%)
Mar 18, 2014 5.320 5.320 5.241 5.271 5,239 -0.05(-0.93%)
Mar 17, 2014 5.379 5.419 5.251 5.320 23,948 +0.08(+1.50%)
Mar 14, 2014 5.694 5.724 5.044 5.241 78,512 -0.30(-5.34%)
Mar 13, 2014 5.212 5.763 5.172 5.537 113,042 +0.54(+10.85%)
Mar 12, 2014 4.975 5.005 4.877 4.995 5,381 -0.02(-0.39%)
Mar 11, 2014 4.995 5.015 4.975 5.015 764 -0.01(-0.20%)
Mar 10, 2014 5.005 5.024 4.965 5.024 1,964 +0.10(+2.00%)
Mar 07, 2014 4.975 4.985 4.916 4.926 36,589 -0.05(-1.05%)
Mar 06, 2014 4.670 5.054 4.670 4.978 7,678 +0.00(+0.06%)
Mar 05, 2014 5.054 5.054 4.975 4.975 2,268 -0.10(-1.94%)
Mar 04, 2014 4.995 5.123 4.975 5.074 27,161 +0.02(+0.39%)
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.