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 29, 2020 3.882 3.882 3.606 3.606 913 -0.04(-1.08%)
May 28, 2020 3.921 3.941 3.576 3.645 5,277 -0.28(-7.04%)
May 27, 2020 3.941 3.941 3.678 3.921 7,566 -0.02(-0.50%)
May 26, 2020 3.842 3.941 3.813 3.941 3,899 +0.21(+5.54%)
May 22, 2020 3.744 3.813 3.734 3.734 1,421 +0.09(+2.43%)
May 21, 2020 3.813 3.823 3.645 3.645 1,421 +0.00(+0.00%)
May 20, 2020 3.616 3.645 3.616 3.645 835 +0.09(+2.49%)
May 19, 2020 3.547 3.557 3.547 3.557 1,116 +0.01(+0.28%)
May 18, 2020 3.330 3.793 3.330 3.547 5,107 -0.25(-6.49%)
May 15, 2020 3.448 3.793 3.448 3.793 507 +0.35(+10.19%)
May 14, 2020 3.704 3.832 3.409 3.442 2,611 -0.49(-12.43%)
May 13, 2020 3.931 3.931 3.931 3.931 667 +0.14(+3.62%)
May 12, 2020 3.793 3.793 3.589 3.793 4,452 -0.03(-0.76%)
May 11, 2020 3.862 4.157 3.793 3.823 2,742 -0.02(-0.51%)
May 08, 2020 3.842 3.842 3.842 159 +0.00(+0.00%)
May 07, 2020 3.754 3.842 3.724 3.842 4,017 +0.11(+2.90%)
May 06, 2020 3.941 3.941 3.734 3.734 2,666 +0.01(+0.17%)
May 05, 2020 4.079 4.079 3.714 3.727 4,675 -0.01(-0.17%)
May 04, 2020 3.763 3.818 3.734 3.734 4,058 -0.07(-1.81%)
May 01, 2020 3.766 4.128 3.766 3.803 913 +0.02(+0.52%)
Apr 30, 2020 3.754 3.990 3.754 3.783 3,476 -0.16(-4.00%)
Apr 29, 2020 3.823 4.037 3.754 3.941 8,345 +0.15(+3.90%)
Apr 28, 2020 3.941 3.941 3.793 3.793 820 +0.12(+3.22%)
Apr 27, 2020 3.665 3.925 3.665 3.675 2,140 +0.00(+0.00%)
Apr 24, 2020 3.763 3.842 3.675 3.675 913 -0.09(-2.36%)
Apr 23, 2020 3.665 3.763 3.665 3.763 1,375 +0.09(+2.41%)
Apr 22, 2020 3.980 3.980 3.645 3.675 554 -0.01(-0.27%)
Apr 21, 2020 3.655 3.689 3.655 3.685 2,015 -0.01(-0.27%)
Apr 20, 2020 3.842 3.842 3.694 3.694 1,510 -0.08(-2.09%)
Apr 17, 2020 3.714 3.773 3.714 3.773 11,672 +0.07(+1.86%)
Apr 16, 2020 3.931 3.931 3.694 3.704 8,264 -0.14(-3.59%)
Apr 15, 2020 3.960 3.960 3.793 3.842 7,986 +0.02(+0.52%)
Apr 14, 2020 3.645 3.823 3.645 3.823 1,143 +0.12(+3.19%)
Apr 13, 2020 3.941 3.990 3.507 3.704 6,506 -0.29(-7.16%)
Apr 09, 2020 4.069 4.069 3.783 3.990 2,030 +0.39(+10.96%)
Apr 08, 2020 4.079 4.079 3.596 3.596 16,276 -0.32(-8.18%)
Apr 07, 2020 3.852 4.039 3.852 3.916 2,099 +0.09(+2.45%)
Apr 06, 2020 3.862 3.862 3.823 3.823 1,696 +0.18(+4.86%)
Apr 03, 2020 3.645 3.645 3.645 3.645 710 +0.00(+0.00%)
Apr 02, 2020 3.645 3.744 3.645 3.645 1,078 +0.14(+3.93%)
Apr 01, 2020 3.488 3.507 3.488 3.507 474 -0.06(-1.66%)
Mar 31, 2020 3.586 3.586 3.549 3.566 1,191 -0.13(-3.47%)
Mar 30, 2020 3.448 3.707 3.448 3.694 2,243 +0.30(+8.70%)
Mar 27, 2020 3.350 3.409 3.350 3.399 812 -0.12(-3.36%)
Mar 26, 2020 3.685 3.694 3.379 3.517 17,778 -0.22(-5.80%)
Mar 25, 2020 3.507 3.734 3.182 3.734 11,039 +0.30(+8.60%)
Mar 24, 2020 3.320 3.438 3.103 3.438 15,157 +0.43(+14.43%)
Mar 23, 2020 2.975 3.030 2.926 3.005 7,226 -0.06(-1.93%)
Mar 20, 2020 3.153 3.271 3.064 3.064 7,612 -0.19(-5.76%)
Mar 19, 2020 2.752 3.635 2.752 3.251 8,830 +0.39(+13.79%)
Mar 18, 2020 2.998 3.087 2.857 2.857 5,696 -0.33(-10.47%)
Mar 17, 2020 3.271 3.340 2.875 3.191 10,288 +0.14(+4.48%)
Mar 16, 2020 3.054 3.448 3.054 3.054 9,370 -0.40(-11.68%)
Mar 13, 2020 3.941 3.941 3.458 3.458 18,473 -0.68(-16.43%)
Mar 12, 2020 4.246 4.332 4.039 4.138 16,622 -0.47(-10.26%)
Mar 11, 2020 4.965 4.965 4.591 4.611 9,359 -0.41(-8.24%)
Mar 10, 2020 5.093 5.125 5.024 5.024 1,456 -0.03(-0.65%)
Mar 09, 2020 5.024 5.071 4.926 5.057 4,109 -0.08(-1.47%)
Mar 06, 2020 5.074 5.310 5.074 5.133 710 -0.13(-2.48%)
Mar 05, 2020 5.106 5.263 5.106 5.263 716 -0.04(-0.81%)
Mar 04, 2020 5.231 5.316 5.123 5.306 10,573 +0.13(+2.59%)
Mar 03, 2020 5.389 5.389 5.074 5.172 22,487 -0.14(-2.60%)
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.