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 (%)
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%)
Mar 02, 2020 5.438 5.558 5.241 5.310 6,261 -0.16(-2.89%)
Feb 28, 2020 5.310 5.694 5.221 5.468 14,210 +0.16(+2.98%)
Feb 27, 2020 5.359 5.359 5.271 5.310 3,710 -0.15(-2.73%)
Feb 26, 2020 5.460 5.487 5.432 5.459 1,449 +0.13(+2.36%)
Feb 25, 2020 5.655 5.655 5.281 5.333 9,356 -0.23(-4.19%)
Feb 24, 2020 5.576 5.635 5.320 5.566 5,714 +0.03(+0.53%)
Feb 21, 2020 5.519 5.547 5.519 5.537 710 -0.14(-2.40%)
Feb 20, 2020 5.665 5.673 5.515 5.673 2,437 +0.06(+1.02%)
Feb 19, 2020 5.655 5.773 5.566 5.616 8,296 -0.12(-2.06%)
Feb 18, 2020 5.517 5.783 5.517 5.734 7,256 +0.22(+3.93%)
Feb 14, 2020 5.616 5.616 5.478 5.517 11,571 -0.09(-1.58%)
Feb 13, 2020 5.537 5.606 5.519 5.606 4,477 +0.05(+0.89%)
Feb 12, 2020 5.547 5.556 5.502 5.556 3,992 +0.06(+1.08%)
Feb 11, 2020 5.399 5.497 5.369 5.497 5,988 +0.13(+2.39%)
Feb 10, 2020 5.340 5.399 5.281 5.369 15,577 +0.03(+0.65%)
Feb 07, 2020 5.438 5.478 5.335 5.335 6,699 -0.06(-1.18%)
Feb 06, 2020 5.371 5.448 5.320 5.398 9,808 +0.10(+1.85%)
Feb 05, 2020 5.359 5.397 5.221 5.300 3,633 -0.07(-1.35%)
Feb 04, 2020 5.364 5.409 5.356 5.373 7,756 +0.02(+0.44%)
Feb 03, 2020 5.409 5.419 5.330 5.350 9,513 +0.02(+0.46%)
Jan 31, 2020 5.556 5.556 5.231 5.325 6,191 -0.23(-4.21%)
Jan 30, 2020 5.449 5.616 5.419 5.559 7,293 +0.06(+1.01%)
Jan 29, 2020 5.606 5.609 5.503 5.503 1,244 -0.07(-1.34%)
Jan 28, 2020 5.369 5.645 5.369 5.578 2,661 +0.21(+3.89%)
Jan 27, 2020 5.478 5.576 5.369 5.369 1,404 +0.00(+0.05%)
Jan 24, 2020 5.744 5.911 5.350 5.367 34,815 -0.46(-7.86%)
Jan 23, 2020 5.383 5.911 5.368 5.824 56,954 +0.44(+8.08%)
Jan 22, 2020 5.341 5.389 5.341 5.389 253 -0.01(-0.18%)
Jan 21, 2020 5.271 5.399 5.271 5.399 6,507 +0.02(+0.37%)
Jan 17, 2020 5.349 5.399 5.321 5.379 9,135 +0.04(+0.81%)
Jan 16, 2020 5.352 5.381 5.336 5.336 2,244 +0.00(+0.02%)
Jan 15, 2020 5.409 5.409 5.320 5.335 14,161 -0.07(-1.37%)
Jan 14, 2020 5.409 5.409 5.320 5.409 4,581 +0.00(+0.00%)
Jan 13, 2020 5.419 5.419 5.364 5.409 1,340 +0.00(+0.00%)
Jan 10, 2020 5.261 5.409 5.231 5.409 34,206 +0.07(+1.29%)
Jan 09, 2020 4.975 5.403 4.975 5.340 78,344 +0.73(+15.81%)
Jan 08, 2020 4.601 4.611 4.601 4.611 4,801 +0.05(+1.07%)
Jan 07, 2020 4.621 4.621 4.492 4.562 646 +0.07(+1.54%)
Jan 06, 2020 4.522 4.630 4.481 4.492 1,664 -0.09(-1.94%)
Jan 03, 2020 4.581 4.670 4.581 4.581 8,526 +0.04(+0.91%)
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.