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

Intrusion Inc (OP: INTZ )

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 (%)
Apr 30, 2019 4.350 4.460 4.350 4.450 42,394 +0.10(+2.30%)
Apr 29, 2019 4.340 4.350 4.340 4.350 489 +0.00(+0.00%)
Apr 26, 2019 4.350 4.350 4.350 37 +0.00(+0.00%)
Apr 25, 2019 4.350 4.350 4.350 100 +0.00(+0.00%)
Apr 23, 2019 4.350 4.350 4.350 0 +0.02(+0.46%)
Apr 22, 2019 4.310 4.350 4.310 4.330 2,250 -0.02(-0.46%)
Apr 18, 2019 4.310 4.350 4.100 4.350 2,300 +0.00(+0.00%)
Apr 17, 2019 4.340 4.350 4.340 4.350 2,400 +0.01(+0.23%)
Apr 16, 2019 4.340 4.340 4.340 5 +0.00(+0.00%)
Apr 15, 2019 4.280 4.340 4.250 4.340 5,100 +0.15(+3.58%)
Apr 12, 2019 4.150 4.190 4.150 4.190 3,400 +0.04(+0.96%)
Apr 11, 2019 4.140 4.230 3.850 4.150 41,565 +0.01(+0.24%)
Apr 10, 2019 4.140 4.140 4.140 75 +0.00(+0.00%)
Apr 09, 2019 3.830 4.200 3.730 4.140 37,901 -0.11(-2.59%)
Apr 08, 2019 4.250 4.300 4.010 4.250 1,750 -0.05(-1.16%)
Apr 05, 2019 4.250 4.300 4.200 4.300 5,300 +0.00(+0.00%)
Apr 03, 2019 4.300 4.300 4.300 0 -0.03(-0.69%)
Apr 02, 2019 4.330 4.330 4.300 4.330 11,930 +0.00(+0.00%)
Apr 01, 2019 4.300 4.330 4.250 4.330 9,111 +0.03(+0.70%)
Mar 29, 2019 4.200 4.350 4.150 4.300 4,400 +0.12(+2.87%)
Mar 28, 2019 4.150 4.180 4.150 4.180 3,839 +0.03(+0.72%)
Mar 27, 2019 4.150 4.150 4.100 4.150 3,700 +0.00(+0.00%)
Mar 26, 2019 4.120 4.150 4.100 4.150 10,792 +0.03(+0.73%)
Mar 25, 2019 4.070 4.140 4.070 4.120 7,170 +0.02(+0.49%)
Mar 22, 2019 4.110 4.140 4.100 4.100 9,800 -0.01(-0.24%)
Mar 21, 2019 4.090 4.110 4.090 4.110 2,250 +0.02(+0.49%)
Mar 20, 2019 4.070 4.090 4.020 4.090 2,188 +0.00(+0.00%)
Mar 19, 2019 4.090 4.090 4.090 75 +0.00(+0.00%)
Mar 18, 2019 4.090 4.090 4.090 4.090 250 -0.01(-0.24%)
Mar 15, 2019 4.100 4.100 3.810 4.100 4,500 -0.01(-0.24%)
Mar 13, 2019 4.110 4.110 4.110 0 +0.00(+0.00%)
Mar 12, 2019 4.070 4.110 4.070 4.110 1,000 +0.00(+0.00%)
Mar 11, 2019 4.110 4.110 4.070 4.110 3,400 +0.00(+0.00%)
Mar 08, 2019 3.990 4.110 3.990 4.110 300 +0.00(+0.00%)
Mar 07, 2019 4.110 4.110 4.110 4.110 100 +0.00(+0.00%)
Mar 06, 2019 4.100 4.110 4.080 4.110 800 +0.00(+0.00%)
Mar 05, 2019 4.100 4.110 4.050 4.110 15,625 +0.00(+0.00%)
Mar 04, 2019 4.100 4.110 3.950 4.110 10,417 +0.01(+0.24%)
Mar 01, 2019 4.090 4.120 4.000 4.100 11,200 +0.15(+3.80%)
Feb 28, 2019 3.900 4.000 3.870 3.950 20,666 -0.05(-1.25%)
Feb 27, 2019 3.770 4.050 3.770 4.000 40,946 -0.05(-1.23%)
Feb 26, 2019 3.985 4.060 3.985 4.050 2,235 -0.04(-0.98%)
Feb 25, 2019 4.080 4.090 3.950 4.090 3,826 -0.01(-0.24%)
Feb 22, 2019 4.100 4.100 4.000 4.100 44,900 +0.00(+0.00%)
Feb 21, 2019 4.190 4.190 4.000 4.100 26,951 -0.13(-3.07%)
Feb 20, 2019 4.060 4.250 4.000 4.230 20,475 +0.16(+3.93%)
Feb 19, 2019 4.230 4.280 3.980 4.070 35,635 -0.17(-4.01%)
Feb 15, 2019 3.740 4.450 3.740 4.240 9,100 +0.24(+6.00%)
Feb 14, 2019 4.070 4.070 4.000 4.000 3,856 -0.14(-3.38%)
Feb 13, 2019 4.130 4.140 4.000 4.140 12,475 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 3.950 4.150 35,030 -0.19(-4.38%)
Feb 11, 2019 4.050 4.340 3.650 4.340 49,588 +0.29(+7.16%)
Feb 08, 2019 4.040 4.050 3.980 4.050 10,000 +0.02(+0.50%)
Feb 07, 2019 4.030 4.070 3.990 4.030 30,221 +0.02(+0.50%)
Feb 06, 2019 3.900 4.100 3.900 4.010 45,699 +0.11(+2.82%)
Feb 05, 2019 3.870 3.930 3.870 3.900 34,200 +0.00(+0.00%)
Feb 04, 2019 3.900 3.930 3.900 3.900 8,266 -0.03(-0.76%)
Feb 01, 2019 3.870 3.940 3.830 3.930 7,600 -0.02(-0.51%)
Jan 31, 2019 3.850 3.950 3.420 3.950 20,723 +0.00(+0.00%)
Jan 30, 2019 3.950 4.000 3.950 3.950 8,772 +0.00(+0.00%)
Jan 29, 2019 3.980 4.000 3.930 3.950 4,843 +0.00(+0.00%)
Jan 28, 2019 3.880 3.950 3.870 3.950 41,132 +0.08(+2.07%)
Jan 25, 2019 3.720 3.944 3.420 3.870 28,200 +0.12(+3.20%)
Jan 24, 2019 3.750 3.840 3.650 3.750 8,796 -0.01(-0.27%)
Jan 23, 2019 3.720 3.760 3.700 3.760 5,800 +0.02(+0.53%)
Jan 22, 2019 3.740 3.740 3.600 3.740 3,225 -0.02(-0.53%)
Jan 18, 2019 3.740 3.780 3.660 3.760 16,600 +0.01(+0.27%)
Jan 17, 2019 3.720 3.750 3.650 3.750 69,692 +0.00(+0.00%)
Jan 16, 2019 3.750 3.790 3.660 3.750 15,538 -0.03(-0.79%)
Jan 15, 2019 3.695 3.820 2.900 3.780 20,000 +0.03(+0.80%)
Jan 14, 2019 3.800 3.840 3.620 3.750 2,800 -0.08(-2.09%)
Jan 11, 2019 3.870 3.870 3.700 3.830 2,300 -0.06(-1.54%)
Jan 10, 2019 3.850 3.890 3.800 3.890 2,900 +0.04(+1.04%)
Jan 09, 2019 3.840 3.890 3.750 3.850 10,877 -0.03(-0.77%)
Jan 08, 2019 3.860 3.890 3.550 3.880 14,138 +0.01(+0.26%)
Jan 07, 2019 3.850 3.890 3.820 3.870 6,073 +0.00(+0.00%)
Jan 04, 2019 3.770 3.870 3.770 3.870 29,600 +0.07(+1.84%)
Jan 03, 2019 3.720 3.820 3.690 3.800 8,625 +0.00(+0.00%)
Jan 02, 2019 3.810 3.900 3.630 3.800 21,797 -0.01(-0.26%)
Dec 31, 2018 3.700 3.914 3.640 3.810 20,300 +0.01(+0.26%)
Dec 28, 2018 3.830 3.910 3.560 3.800 41,400 +0.00(+0.00%)
Dec 27, 2018 3.800 3.800 3.610 3.800 26,065 -0.01(-0.26%)
Dec 26, 2018 3.800 3.830 3.500 3.810 37,793 +0.02(+0.53%)
Dec 24, 2018 3.800 3.800 3.750 3.790 6,100 -0.01(-0.26%)
Dec 21, 2018 3.590 3.810 3.590 3.800 51,800 +0.21(+5.85%)
Dec 20, 2018 3.580 3.620 3.570 3.590 5,511 +0.01(+0.28%)
Dec 19, 2018 3.410 3.580 3.410 3.580 3,950 +0.09(+2.58%)
Dec 18, 2018 3.490 3.490 3.410 3.490 650 +0.09(+2.65%)
Dec 17, 2018 3.390 3.580 3.270 3.400 28,200 -0.15(-4.23%)
Dec 14, 2018 3.510 3.550 3.400 3.550 8,300 +0.04(+1.14%)
Dec 13, 2018 3.480 3.700 3.310 3.510 11,020 +0.01(+0.29%)
Dec 12, 2018 3.490 3.500 3.470 3.500 4,900 +0.10(+2.94%)
Dec 11, 2018 3.390 3.400 3.310 3.400 1,655 +0.00(+0.00%)
Dec 10, 2018 3.400 3.400 3.380 3.400 6,476 +0.01(+0.29%)
Dec 07, 2018 3.390 3.450 3.360 3.390 6,000 +0.00(+0.00%)
Dec 06, 2018 3.390 3.410 3.330 3.390 8,186 -0.01(-0.29%)
Dec 04, 2018 3.300 3.600 3.300 3.400 29,000 -0.20(-5.56%)
Dec 03, 2018 3.450 3.650 3.150 3.600 45,403 +0.09(+2.56%)
Nov 30, 2018 3.650 3.650 3.230 3.510 84,700 -0.09(-2.50%)
Nov 29, 2018 3.790 3.790 3.350 3.600 8,900 -0.17(-4.51%)
Nov 28, 2018 3.700 3.770 3.200 3.770 98,354 +0.07(+1.89%)
Nov 27, 2018 3.710 3.710 3.550 3.700 5,785 -0.01(-0.27%)
Nov 26, 2018 3.710 3.730 3.410 3.710 9,151 +0.02(+0.54%)
Nov 23, 2018 3.650 3.700 3.550 3.690 2,000 +0.04(+1.10%)
Nov 21, 2018 3.650 3.650 3.650 0 +0.32(+9.61%)
Nov 20, 2018 3.320 3.370 3.260 3.330 12,434 -0.02(-0.60%)
Nov 19, 2018 3.350 3.350 3.330 3.350 5,650 +0.01(+0.30%)
Nov 16, 2018 3.285 3.350 3.250 3.340 27,300 +0.04(+1.21%)
Nov 15, 2018 3.090 3.300 3.080 3.300 29,500 +0.22(+7.14%)
Nov 14, 2018 3.000 3.090 2.950 3.080 12,840 +0.03(+0.98%)
Nov 13, 2018 2.700 3.100 2.700 3.050 51,800 +0.38(+14.13%)
Nov 12, 2018 2.672 2.672 2.672 2.672 175 -0.01(-0.28%)
Nov 09, 2018 2.420 2.680 2.420 2.680 2,200 +0.01(+0.19%)
Nov 07, 2018 2.675 2.675 2.675 0 +0.00(+0.00%)
Nov 06, 2018 2.670 2.680 2.640 2.675 1,447 -0.00(-0.09%)
Nov 05, 2018 2.659 2.680 2.659 2.678 1,818 -0.00(-0.09%)
Nov 02, 2018 2.670 2.690 2.447 2.680 9,600 +0.01(+0.37%)
Nov 01, 2018 2.658 2.670 2.397 2.670 10,364 +0.01(+0.38%)
Oct 31, 2018 2.600 2.661 2.310 2.660 4,425 +0.05(+1.92%)
Oct 30, 2018 2.610 2.610 2.581 2.610 2,100 +0.00(+0.00%)
Oct 29, 2018 2.580 2.610 2.580 2.610 7,977 +0.01(+0.38%)
Oct 26, 2018 2.540 2.600 2.443 2.600 7,100 +0.03(+1.23%)
Oct 25, 2018 2.550 2.600 2.541 2.568 980 -0.01(-0.45%)
Oct 24, 2018 2.551 2.600 2.320 2.580 6,650 +0.02(+0.76%)
Oct 23, 2018 2.590 2.600 2.550 2.561 5,400 -0.04(-1.52%)
Oct 22, 2018 2.600 2.603 2.320 2.600 4,575 +0.01(+0.39%)
Oct 18, 2018 2.590 2.590 2.590 0 +0.01(+0.39%)
Oct 17, 2018 2.560 2.580 2.500 2.580 9,430 +0.04(+1.57%)
Oct 16, 2018 2.470 2.540 1.935 2.540 5,670 +0.07(+2.83%)
Oct 15, 2018 2.450 2.470 2.020 2.470 3,100 +0.02(+0.80%)
Oct 12, 2018 2.441 2.460 2.441 2.450 1,200 +0.00(+0.00%)
Oct 11, 2018 2.495 2.500 2.235 2.450 8,524 -0.07(-2.76%)
Oct 10, 2018 2.443 2.520 2.420 2.520 5,051 +0.06(+2.44%)
Oct 09, 2018 2.460 2.500 2.451 2.460 6,225 -0.02(-0.81%)
Oct 08, 2018 2.520 2.520 2.420 2.480 4,325 -0.07(-2.75%)
Oct 05, 2018 2.570 2.570 2.420 2.550 5,600 -0.04(-1.54%)
Oct 04, 2018 2.511 2.590 2.510 2.590 1,218 +0.08(+3.15%)
Oct 03, 2018 2.530 2.530 2.510 2.511 1,600 -0.02(-0.75%)
Oct 02, 2018 2.530 2.530 2.530 50 +0.00(+0.00%)
Oct 01, 2018 2.500 2.530 2.500 2.530 1,900 +0.00(+0.00%)
Sep 28, 2018 2.420 2.530 2.353 2.530 10,400 +0.21(+9.05%)
Sep 27, 2018 2.190 2.320 2.190 2.320 2,825 +0.13(+5.94%)
Sep 26, 2018 2.170 2.190 2.100 2.190 5,001 +0.00(+0.00%)
Sep 25, 2018 2.160 2.190 2.100 2.190 605 +0.00(+0.00%)
Sep 24, 2018 2.130 2.190 2.130 2.190 1,070 +0.02(+0.69%)
Sep 21, 2018 2.160 2.175 2.160 2.175 200 -0.01(-0.23%)
Sep 20, 2018 2.100 2.180 2.100 2.180 2,450 +0.02(+0.93%)
Sep 19, 2018 2.140 2.160 2.140 2.160 1,200 -0.01(-0.46%)
Sep 18, 2018 2.170 2.170 2.170 2.170 2,500 +0.02(+0.93%)
Sep 17, 2018 2.160 2.160 2.150 2.150 4,677 +0.01(+0.47%)
Sep 14, 2018 2.142 2.142 2.140 2.140 1,200 -0.02(-0.93%)
Sep 13, 2018 2.130 2.160 2.130 2.160 1,750 +0.00(+0.00%)
Sep 12, 2018 2.170 2.170 2.160 2.160 200 +0.01(+0.47%)
Sep 11, 2018 2.150 2.150 2.150 2.150 140 -0.01(-0.46%)
Sep 07, 2018 2.160 2.160 2.160 0 -0.02(-0.92%)
Sep 06, 2018 2.190 2.190 1.760 2.180 6,122 +0.00(+0.00%)
Sep 05, 2018 2.103 2.180 1.700 2.180 8,150 +0.05(+2.35%)
Sep 04, 2018 2.140 2.140 2.130 2.130 3,600 +0.03(+1.43%)
Aug 31, 2018 2.100 2.100 2.100 0 +0.12(+6.17%)
Aug 30, 2018 2.050 2.100 1.874 1.978 36,352 -0.16(-7.57%)
Aug 29, 2018 2.100 2.140 2.090 2.140 1,150 +0.04(+1.90%)
Aug 28, 2018 2.072 2.100 1.921 2.100 9,967 +0.01(+0.48%)
Aug 27, 2018 2.065 2.090 1.670 2.090 4,450 +0.03(+1.46%)
Aug 24, 2018 2.030 2.090 1.812 2.060 2,700 +0.06(+3.00%)
Aug 23, 2018 2.000 2.090 2.000 2.000 46,583 -0.04(-1.96%)
Aug 22, 2018 1.940 2.040 1.900 2.040 11,000 +0.14(+7.26%)
Aug 21, 2018 1.920 1.950 1.620 1.902 31,023 -0.05(-2.46%)
Aug 20, 2018 1.950 1.950 1.920 1.950 3,650 +0.00(+0.00%)
Aug 17, 2018 2.010 2.010 1.540 1.950 108,300 -0.06(-2.99%)
Aug 16, 2018 1.950 2.010 1.896 2.010 18,060 +0.08(+4.15%)
Aug 15, 2018 1.600 1.940 1.600 1.930 108,171 +0.48(+33.10%)
Aug 14, 2018 1.410 1.450 1.410 1.450 12,280 +0.00(+0.24%)
Aug 13, 2018 1.383 1.446 1.383 1.446 370 -0.00(-0.24%)
Aug 10, 2018 1.500 1.500 1.220 1.450 8,600 -0.05(-3.33%)
Aug 09, 2018 1.500 1.500 1.500 100 +0.00(+0.00%)
Aug 06, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Aug 03, 2018 1.650 1.650 1.010 1.600 12,100 -0.05(-3.03%)
Aug 02, 2018 1.548 1.650 1.500 1.650 4,065 +0.04(+2.48%)
Aug 01, 2018 1.519 1.610 1.450 1.610 4,618 +0.01(+0.63%)
Jul 31, 2018 1.519 1.600 1.519 1.600 1,200 +0.05(+3.23%)
Jul 30, 2018 1.350 1.550 1.350 1.550 1,750 +0.05(+3.33%)
Jul 27, 2018 1.400 1.500 1.400 1.500 1,100 +0.05(+3.45%)
Jul 26, 2018 1.500 1.500 1.150 1.450 10,600 -0.10(-6.69%)
Jul 25, 2018 1.456 1.600 1.400 1.554 3,800 +0.05(+3.60%)
Jul 24, 2018 1.570 1.570 1.450 1.500 1,700 -0.10(-6.25%)
Jul 23, 2018 1.600 1.600 1.600 1.600 6,050 +0.00(+0.00%)
Jul 19, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
Jul 18, 2018 1.590 1.620 1.570 1.580 22,300 -0.02(-1.25%)
Jul 17, 2018 1.550 1.610 1.550 1.600 34,690 +0.05(+3.23%)
Jul 16, 2018 1.550 1.600 1.480 1.550 57,715 -0.08(-4.91%)
Jul 12, 2018 1.630 1.630 1.630 0 +0.07(+4.49%)
Jul 10, 2018 1.560 1.560 1.560 50 -0.05(-3.11%)
Jul 09, 2018 1.510 1.610 1.510 1.610 4,250 +0.00(+0.00%)
Jul 06, 2018 1.550 1.610 1.550 1.610 650 +0.01(+0.63%)
Jul 05, 2018 1.600 1.600 1.600 1.600 3,300 -0.01(-0.62%)
Jul 03, 2018 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 02, 2018 1.610 1.610 1.610 1.610 300 -0.02(-1.23%)
Jun 29, 2018 1.630 1.630 1.630 1.630 2,020 +0.03(+1.87%)
Jun 28, 2018 1.550 1.600 1.550 1.600 11,629 +0.05(+3.23%)
Jun 27, 2018 1.540 1.550 1.540 1.550 4,850 +0.04(+2.65%)
Jun 26, 2018 1.512 1.512 1.510 1.510 1,000 +0.00(+0.00%)
Jun 25, 2018 1.514 1.514 1.510 1.510 1,250 -0.02(-1.31%)
Jun 22, 2018 1.530 1.530 1.530 1.530 1,500 +0.00(+0.00%)
Jun 21, 2018 1.490 1.530 1.490 1.530 10,927 +0.04(+2.68%)
Jun 20, 2018 1.450 1.490 1.450 1.490 400 +0.00(+0.00%)
Jun 19, 2018 1.490 1.490 1.490 1.490 650 +0.00(+0.00%)
Jun 18, 2018 1.450 1.490 1.450 1.490 1,023 -0.04(-2.61%)
Jun 15, 2018 1.490 1.430 1.530 4,360 +0.04(+2.68%)
Jun 14, 2018 1.450 1.490 1.450 1.490 800 -0.02(-1.32%)
Jun 13, 2018 1.440 1.510 1.440 1.510 5,500 +0.00(+0.00%)
Jun 12, 2018 1.510 1.510 1.405 1.510 1,700 +0.01(+0.67%)
Jun 11, 2018 1.430 1.500 1.400 1.500 11,200 +0.05(+3.45%)
Jun 07, 2018 1.450 1.450 1.450 0 -0.05(-3.33%)
Jun 06, 2018 1.530 1.530 1.430 1.500 2,900 +0.00(+0.00%)
Jun 05, 2018 1.538 1.550 1.430 1.500 4,920 -0.05(-3.23%)
Jun 04, 2018 1.530 1.550 1.430 1.550 1,450 +0.04(+2.65%)
May 30, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
May 29, 2018 1.395 1.470 1.390 1.470 1,700 +0.00(+0.00%)
May 25, 2018 1.470 1.470 1.470 0 +0.02(+1.38%)
May 24, 2018 1.350 1.520 1.350 1.450 5,995 +0.00(+0.00%)
May 23, 2018 1.410 1.550 1.270 1.450 25,800 +0.00(+0.28%)
May 22, 2018 1.350 1.500 1.100 1.446 30,523 +0.10(+7.11%)
May 21, 2018 1.080 1.350 1.080 1.350 3,136 +0.05(+3.85%)
May 18, 2018 1.150 1.300 1.070 1.300 42,893 +0.15(+13.04%)
May 17, 2018 1.100 1.150 1.050 1.150 17,552 +0.05(+4.55%)
May 16, 2018 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
May 15, 2018 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
May 14, 2018 1.080 1.100 1.080 1.100 6,100 +0.00(+0.00%)
May 11, 2018 1.000 1.100 1.000 1.100 5,229 -0.04(-3.51%)
May 10, 2018 1.000 1.140 0.8200 1.140 25,988 +0.15(+15.15%)
May 09, 2018 0.9900 0.9900 0.9900 0.9900 3,650 +0.00(+0.00%)
May 08, 2018 1.000 1.000 0.9900 0.9900 5,100 +0.00(+0.00%)
May 07, 2018 0.9900 0.9900 0.9900 0.9900 8,000 -0.01(-1.00%)
May 03, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
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.