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, 2018 4.335 4.335 4.138 4.138 8,455 -0.17(-4.00%)
Jul 30, 2018 4.335 4.433 4.286 4.310 3,781 +0.00(+0.00%)
Jul 27, 2018 4.384 4.384 4.286 4.310 3,146 -0.02(-0.43%)
Jul 26, 2018 4.433 4.433 4.290 4.329 2,905 -0.06(-1.26%)
Jul 25, 2018 4.411 4.433 4.290 4.384 5,412 -0.05(-1.11%)
Jul 24, 2018 4.384 4.433 4.300 4.433 1,885 +0.02(+0.57%)
Jul 23, 2018 4.335 4.433 4.236 4.408 12,976 +0.07(+1.70%)
Jul 20, 2018 4.236 4.335 4.236 4.335 2,665 +0.10(+2.33%)
Jul 19, 2018 4.239 4.335 4.236 4.236 1,068 -0.05(-1.15%)
Jul 18, 2018 4.335 4.335 4.204 4.286 12,750 +0.00(+0.00%)
Jul 17, 2018 4.286 4.286 4.210 4.286 2,120 +0.00(+0.12%)
Jul 16, 2018 4.286 4.286 4.204 4.281 4,968 +0.04(+1.05%)
Jul 13, 2018 4.138 4.236 4.138 4.236 15,530 +0.10(+2.38%)
Jul 12, 2018 4.138 4.138 3.990 4.138 12,126 +0.00(+0.00%)
Jul 11, 2018 4.139 4.139 4.089 4.138 3,234 +0.00(+0.00%)
Jul 10, 2018 4.094 4.187 4.094 4.138 5,265 +0.04(+0.94%)
Jul 09, 2018 4.089 4.138 4.089 4.099 8,219 +0.01(+0.26%)
Jul 06, 2018 4.089 4.089 4.039 4.089 3,040 +0.00(+0.00%)
Jul 05, 2018 4.089 4.089 3.990 4.089 8,464 +0.00(+0.00%)
Jul 03, 2018 4.089 4.089 4.089 0 +0.05(+1.22%)
Jul 02, 2018 4.089 4.089 3.990 4.039 1,260 -0.05(-1.20%)
Jun 29, 2018 3.990 4.089 3.942 4.089 14,804 +0.10(+2.47%)
Jun 28, 2018 4.138 4.138 3.990 3.990 5,273 -0.15(-3.57%)
Jun 27, 2018 4.187 4.187 4.138 4.138 1,302 +0.00(+0.00%)
Jun 26, 2018 4.150 4.150 4.090 4.138 2,592 +0.00(+0.00%)
Jun 25, 2018 4.138 4.187 4.089 4.138 6,538 +0.00(+0.00%)
Jun 22, 2018 4.138 4.187 4.089 4.138 6,842 -0.05(-1.18%)
Jun 21, 2018 4.187 4.187 4.138 4.187 8,680 +0.05(+1.19%)
Jun 20, 2018 4.138 4.138 4.090 4.138 2,296 +0.05(+1.20%)
Jun 19, 2018 4.089 4.138 4.089 4.089 5,934 +0.00(+0.00%)
Jun 18, 2018 4.089 4.138 4.039 4.089 11,772 +0.05(+1.22%)
Jun 15, 2018 4.089 4.039 4.039 8,489 +0.00(+0.00%)
Jun 14, 2018 4.039 4.138 4.039 4.039 7,344 +0.05(+1.23%)
Jun 13, 2018 3.990 4.089 3.990 3.990 6,834 -0.05(-1.22%)
Jun 12, 2018 3.990 4.089 3.990 4.039 2,848 +0.05(+1.23%)
Jun 11, 2018 4.039 4.138 3.990 3.990 4,170 +0.00(+0.00%)
Jun 08, 2018 4.138 4.138 3.985 3.990 8,614 -0.20(-4.71%)
Jun 07, 2018 4.097 4.187 4.097 4.187 2,038 +0.10(+2.41%)
Jun 06, 2018 4.138 4.187 4.089 4.089 5,036 -0.05(-1.19%)
Jun 05, 2018 4.039 4.138 3.990 4.138 11,658 +0.15(+3.70%)
Jun 04, 2018 4.089 4.138 3.990 3.990 9,915 -0.10(-2.41%)
Jun 01, 2018 4.039 4.089 3.990 4.089 14,547 +0.00(+0.00%)
May 31, 2018 3.990 4.089 3.941 4.089 20,215 +0.10(+2.47%)
May 30, 2018 3.968 4.039 3.941 3.990 20,736 +0.05(+1.25%)
May 29, 2018 3.891 3.990 3.842 3.941 37,137 +0.00(+0.00%)
May 25, 2018 3.941 3.941 3.941 0 -0.10(-2.44%)
May 24, 2018 4.039 4.089 3.990 4.039 17,716 -0.05(-1.20%)
May 23, 2018 3.990 4.089 3.960 4.089 5,173 +0.10(+2.47%)
May 22, 2018 3.990 4.039 3.793 3.990 39,755 +0.15(+3.85%)
May 21, 2018 3.941 3.990 3.842 3.842 24,301 -0.15(-3.70%)
May 18, 2018 3.990 4.039 3.892 3.990 35,575 +0.00(+0.00%)
May 17, 2018 3.645 3.990 3.645 3.990 104,098 +0.42(+11.72%)
May 16, 2018 3.744 3.842 3.564 3.571 34,051 -0.15(-3.97%)
May 15, 2018 3.399 3.842 3.251 3.719 190,767 -0.86(-18.82%)
May 14, 2018 4.827 4.877 4.581 4.581 45,727 -0.21(-4.41%)
May 11, 2018 4.778 4.877 4.728 4.793 37,311 +0.01(+0.30%)
May 10, 2018 4.729 4.827 4.694 4.778 11,624 +0.10(+2.11%)
May 09, 2018 4.729 4.827 4.581 4.680 7,371 -0.05(-1.04%)
May 08, 2018 4.729 4.877 4.630 4.729 23,277 +0.00(+0.00%)
May 07, 2018 4.877 4.926 4.533 4.729 28,984 -0.10(-2.04%)
May 04, 2018 4.778 4.877 4.729 4.827 25,016 +0.05(+1.03%)
May 03, 2018 4.680 4.778 4.680 4.778 11,290 +0.07(+1.53%)
May 02, 2018 4.581 4.729 4.433 4.706 24,106 +0.17(+3.84%)
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.