Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

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 (%)
Feb 29, 2008 3.000 3.100 3.000 3.100 700 +0.15(+5.08%)
Feb 28, 2008 3.090 3.300 2.950 2.950 8,976 -0.20(-6.35%)
Feb 27, 2008 3.150 3.150 3.150 3.150 1,500 +0.05(+1.61%)
Feb 26, 2008 3.200 3.200 3.100 3.100 800 -0.05(-1.59%)
Feb 25, 2008 3.050 3.250 3.050 3.150 12,802 +0.05(+1.61%)
Feb 22, 2008 3.100 3.100 3.100 3.100 400 +0.05(+1.64%)
Feb 21, 2008 3.130 3.130 3.000 3.050 4,700 -0.15(-4.69%)
Feb 20, 2008 3.220 3.270 3.190 3.200 5,400 +0.07(+2.24%)
Feb 19, 2008 3.330 3.330 3.060 3.130 15,300 -0.16(-4.86%)
Feb 18, 2008 3.150 3.440 3.020 3.290 0 +0.00(+0.00%)
Feb 15, 2008 3.150 3.440 3.020 3.290 18,200 +0.19(+6.13%)
Feb 14, 2008 3.010 3.100 3.010 3.100 2,000 +0.13(+4.38%)
Feb 13, 2008 3.200 3.440 2.970 2.970 22,300 -0.12(-3.88%)
Feb 12, 2008 3.150 3.170 3.090 3.090 2,400 -0.13(-4.04%)
Feb 11, 2008 3.220 3.350 3.120 3.220 4,600 -0.06(-1.83%)
Feb 08, 2008 3.300 3.380 3.090 3.280 11,300 -0.07(-2.09%)
Feb 07, 2008 3.350 3.350 3.020 3.350 9,100 +0.11(+3.40%)
Feb 06, 2008 3.200 3.350 3.060 3.240 16,700 -0.01(-0.31%)
Feb 05, 2008 3.300 3.420 3.060 3.250 15,100 -0.10(-2.99%)
Feb 04, 2008 3.200 3.500 3.180 3.350 24,600 +0.20(+6.35%)
Feb 01, 2008 3.250 3.400 3.120 3.150 15,800 -0.10(-3.08%)
Jan 31, 2008 3.300 3.500 3.050 3.250 36,300 +0.00(+0.00%)
Jan 30, 2008 3.260 3.480 3.160 3.250 28,900 +0.01(+0.31%)
Jan 29, 2008 3.240 3.380 3.230 3.240 7,800 -0.01(-0.31%)
Jan 28, 2008 3.300 3.480 3.230 3.250 15,100 +0.08(+2.52%)
Jan 25, 2008 3.250 3.350 3.170 3.170 8,800 -0.03(-0.94%)
Jan 24, 2008 3.200 3.480 3.100 3.200 9,975 +0.05(+1.59%)
Jan 23, 2008 3.120 3.150 3.010 3.150 3,500 +0.05(+1.61%)
Jan 22, 2008 3.100 3.100 3.100 3.100 1,794 +0.05(+1.64%)
Jan 21, 2008 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 18, 2008 3.050 3.050 3.050 3.050 100 -0.15(-4.68%)
Jan 17, 2008 3.100 3.200 3.100 3.200 1,100 -0.00(-0.00%)
Jan 16, 2008 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 15, 2008 3.200 3.200 3.200 3.200 100 +0.02(+0.63%)
Jan 14, 2008 3.250 3.450 3.180 3.180 21,700 -0.13(-3.93%)
Jan 11, 2008 3.180 3.500 3.180 3.310 11,400 +0.21(+6.77%)
Jan 10, 2008 3.150 3.150 3.100 3.100 400 -0.12(-3.73%)
Jan 09, 2008 3.300 3.360 3.220 3.220 2,200 -0.09(-2.72%)
Jan 08, 2008 3.450 3.500 3.170 3.310 18,200 -0.11(-3.22%)
Jan 07, 2008 3.220 3.560 3.100 3.420 42,000 +0.26(+8.23%)
Jan 04, 2008 3.300 3.620 3.160 3.160 8,600 -0.12(-3.66%)
Jan 03, 2008 3.270 3.990 3.000 3.280 42,800 -0.02(-0.61%)
Jan 02, 2008 3.310 3.550 2.960 3.300 26,000 -0.05(-1.49%)
Jan 01, 2008 3.100 3.430 3.100 3.350 0 +0.00(+0.00%)
Dec 31, 2007 3.100 3.430 3.100 3.350 17,200 +0.15(+4.69%)
Dec 28, 2007 3.200 3.200 3.200 3.200 100 -0.01(-0.31%)
Dec 27, 2007 3.350 3.350 3.210 3.210 2,400 -0.14(-4.18%)
Dec 26, 2007 3.350 3.400 3.350 3.350 5,800 -0.05(-1.47%)
Dec 24, 2007 3.670 3.670 3.210 3.400 17,300 -0.27(-7.46%)
Dec 21, 2007 3.250 3.720 3.050 3.674 12,400 +0.37(+11.33%)
Dec 20, 2007 3.300 3.670 3.120 3.300 25,800 +0.10(+3.12%)
Dec 19, 2007 3.220 3.730 3.050 3.200 32,500 +0.00(+0.00%)
Dec 18, 2007 3.440 3.440 3.050 3.200 3,300 -0.26(-7.51%)
Dec 17, 2007 3.250 3.550 2.850 3.460 13,200 +0.26(+8.12%)
Dec 14, 2007 3.300 3.700 3.200 3.200 13,700 -0.05(-1.54%)
Dec 13, 2007 3.250 3.250 3.200 3.250 3,800 +0.05(+1.56%)
Dec 12, 2007 3.280 3.400 3.200 3.200 1,300 -0.05(-1.54%)
Dec 11, 2007 3.250 3.250 3.250 3.250 1,100 +0.00(+0.00%)
Dec 10, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 07, 2007 3.250 3.250 3.250 3.250 200 -0.00(-0.00%)
Dec 06, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 05, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 04, 2007 3.250 3.250 3.250 3.250 100 -0.05(-1.51%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.