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 (%)
Oct 08, 2020 11.00 11.00 11.00 0 -2.60(-19.12%)
Oct 07, 2020 15.00 15.00 13.28 13.60 60,206 -0.88(-6.08%)
Oct 06, 2020 15.60 15.99 14.40 14.48 30,262 -1.07(-6.88%)
Oct 05, 2020 14.55 15.55 13.90 15.55 55,572 +1.23(+8.59%)
Oct 02, 2020 12.65 14.60 12.65 14.32 8,600 +1.35(+10.41%)
Oct 01, 2020 14.60 14.60 12.07 12.97 59,388 -1.55(-10.69%)
Sep 30, 2020 14.50 14.70 14.30 14.52 19,804 -0.33(-2.21%)
Sep 29, 2020 14.86 15.49 14.50 14.85 17,486 +0.00(+0.00%)
Sep 28, 2020 14.86 15.49 14.85 14.85 44,178 -0.35(-2.30%)
Sep 25, 2020 14.85 15.27 14.85 15.20 10,600 +0.35(+2.36%)
Sep 24, 2020 16.06 16.69 14.31 14.85 43,245 -2.10(-12.39%)
Sep 23, 2020 17.29 17.29 16.17 16.95 11,116 -0.25(-1.45%)
Sep 22, 2020 17.10 17.29 16.50 17.20 25,062 +0.20(+1.18%)
Sep 21, 2020 18.09 18.09 16.57 17.00 29,947 -1.05(-5.82%)
Sep 18, 2020 18.35 18.54 17.65 18.05 56,500 -0.12(-0.69%)
Sep 17, 2020 16.95 18.49 16.75 18.18 70,106 +1.13(+6.63%)
Sep 16, 2020 16.65 17.20 16.41 17.05 54,327 +0.45(+2.68%)
Sep 15, 2020 15.03 16.61 15.03 16.60 89,545 +1.90(+12.93%)
Sep 14, 2020 14.24 15.00 14.15 14.70 50,623 +0.47(+3.30%)
Sep 11, 2020 14.14 14.23 13.96 14.23 53,000 +0.22(+1.57%)
Sep 10, 2020 13.40 14.01 13.40 14.01 35,696 +0.01(+0.07%)
Sep 09, 2020 13.58 14.01 13.18 14.00 34,353 +0.99(+7.61%)
Sep 08, 2020 11.50 13.15 11.50 13.01 21,327 +1.28(+10.91%)
Sep 04, 2020 11.15 12.76 11.00 11.73 61,700 +0.70(+6.37%)
Sep 03, 2020 11.30 11.30 11.00 11.03 17,452 -0.22(-1.97%)
Sep 02, 2020 11.15 11.50 11.00 11.25 39,946 +0.25(+2.27%)
Sep 01, 2020 11.25 11.45 10.90 11.00 20,680 -0.49(-4.26%)
Aug 31, 2020 10.80 12.94 10.80 11.49 32,190 +0.63(+5.80%)
Aug 28, 2020 13.18 13.18 10.26 10.86 73,900 -2.11(-16.27%)
Aug 27, 2020 14.70 14.70 12.64 12.97 44,399 -1.53(-10.55%)
Aug 26, 2020 13.86 14.70 13.80 14.50 40,257 +0.78(+5.69%)
Aug 25, 2020 13.30 13.80 13.30 13.72 48,451 +0.54(+4.10%)
Aug 24, 2020 12.10 13.35 12.00 13.18 29,392 +1.11(+9.20%)
Aug 21, 2020 11.85 12.07 11.55 12.07 29,900 +0.27(+2.29%)
Aug 20, 2020 11.50 11.92 11.43 11.80 13,401 +0.40(+3.51%)
Aug 19, 2020 11.99 12.00 11.14 11.40 20,642 -0.60(-5.00%)
Aug 18, 2020 12.70 12.70 11.71 12.00 24,680 -0.17(-1.40%)
Aug 17, 2020 10.95 12.19 10.92 12.17 66,811 +1.70(+16.24%)
Aug 14, 2020 9.620 11.05 9.620 10.47 90,600 +1.01(+10.68%)
Aug 13, 2020 9.410 9.700 9.310 9.460 9,407 -0.25(-2.57%)
Aug 12, 2020 9.850 9.950 9.700 9.710 21,015 -0.14(-1.42%)
Aug 11, 2020 9.800 9.850 9.660 9.850 14,776 +0.12(+1.29%)
Aug 10, 2020 9.290 9.810 9.265 9.725 16,000 +0.48(+5.25%)
Aug 07, 2020 8.650 9.288 8.650 9.240 10,500 +0.52(+5.96%)
Aug 06, 2020 9.800 9.800 8.650 8.720 33,245 -1.03(-10.56%)
Aug 05, 2020 10.04 10.04 9.750 9.750 14,119 -0.28(-2.79%)
Aug 04, 2020 10.05 10.05 9.924 10.03 22,205 -0.04(-0.40%)
Aug 03, 2020 10.49 10.49 9.950 10.07 35,662 -0.13(-1.27%)
Jul 31, 2020 10.11 10.20 9.920 10.20 54,000 +0.25(+2.51%)
Jul 30, 2020 9.820 10.00 9.660 9.950 19,928 +0.17(+1.74%)
Jul 29, 2020 10.03 10.03 9.480 9.780 23,236 -0.23(-2.30%)
Jul 28, 2020 9.410 10.01 9.240 10.01 86,156 +0.80(+8.69%)
Jul 27, 2020 9.150 9.210 9.100 9.210 53,628 +0.11(+1.21%)
Jul 24, 2020 8.790 9.100 8.600 9.100 54,800 +0.31(+3.53%)
Jul 23, 2020 8.680 9.190 8.510 8.790 78,210 -0.01(-0.11%)
Jul 22, 2020 7.540 8.880 7.480 8.800 222,953 +2.20(+33.33%)
Jul 21, 2020 6.270 6.850 6.190 6.600 4,279 +0.41(+6.62%)
Jul 20, 2020 6.070 6.290 6.063 6.190 84,774 +0.12(+1.98%)
Jul 17, 2020 5.800 6.070 5.800 6.070 12,000 +0.22(+3.76%)
Jul 16, 2020 5.800 5.850 5.790 5.850 7,673 +0.06(+1.04%)
Jul 15, 2020 5.495 5.790 5.480 5.790 16,900 +0.31(+5.66%)
Jul 14, 2020 5.710 5.710 5.270 5.480 9,765 -0.20(-3.52%)
Jul 13, 2020 5.850 6.000 5.650 5.680 6,718 -0.27(-4.54%)
Jul 10, 2020 5.800 6.000 5.800 5.950 11,000 +0.19(+3.30%)
Jul 09, 2020 6.090 6.170 5.760 5.760 4,150 -0.23(-3.84%)
Jul 08, 2020 6.150 6.150 5.810 5.990 6,926 -0.18(-2.92%)
Jul 07, 2020 6.190 6.230 6.050 6.170 4,253 -0.02(-0.32%)
Jul 06, 2020 6.150 6.210 5.790 6.190 24,110 +0.04(+0.65%)
Jul 02, 2020 6.190 6.340 5.990 6.150 12,200 -0.06(-0.97%)
Jul 01, 2020 5.800 6.210 5.800 6.210 33,449 +0.47(+8.28%)
Jun 30, 2020 6.000 6.220 5.700 5.735 39,984 -0.21(-3.61%)
Jun 29, 2020 6.750 7.100 5.890 5.950 190,869 -0.80(-11.85%)
Jun 26, 2020 6.550 7.000 6.430 6.750 7,200 +0.20(+3.05%)
Jun 25, 2020 6.700 7.000 6.270 6.550 12,273 -0.25(-3.68%)
Jun 24, 2020 7.240 7.240 6.350 6.800 17,122 -0.52(-7.10%)
Jun 23, 2020 7.400 7.400 7.150 7.320 3,697 +0.02(+0.27%)
Jun 22, 2020 7.150 7.300 7.150 7.300 16,964 +0.12(+1.67%)
Jun 19, 2020 6.900 7.180 6.900 7.180 87,200 +0.28(+4.06%)
Jun 18, 2020 6.400 6.900 6.370 6.900 7,996 -0.08(-1.15%)
Jun 17, 2020 6.600 7.000 6.400 6.980 63,515 +0.30(+4.49%)
Jun 16, 2020 6.575 6.680 6.000 6.680 31,086 +0.18(+2.77%)
Jun 15, 2020 6.140 6.500 6.140 6.500 134,787 +0.35(+5.69%)
Jun 12, 2020 6.020 6.150 6.000 6.150 22,500 +0.12(+1.99%)
Jun 11, 2020 5.905 6.050 5.400 6.030 40,300 -0.05(-0.82%)
Jun 10, 2020 5.750 6.080 5.680 6.080 38,719 +0.25(+4.29%)
Jun 09, 2020 5.750 5.850 5.750 5.830 44,746 +0.13(+2.28%)
Jun 08, 2020 5.220 5.740 5.200 5.700 47,059 +0.50(+9.62%)
Jun 05, 2020 5.020 5.200 5.020 5.200 4,300 +0.16(+3.17%)
Jun 04, 2020 5.150 5.200 5.000 5.040 102,739 +0.04(+0.80%)
Jun 03, 2020 5.050 5.240 4.900 5.000 144,149 +0.15(+3.09%)
Jun 02, 2020 4.510 4.850 4.510 4.850 31,560 +0.25(+5.43%)
Jun 01, 2020 4.450 4.600 4.310 4.600 60,825 -0.10(-2.13%)
May 29, 2020 4.200 4.700 4.000 4.700 83,400 +0.30(+6.82%)
May 28, 2020 4.075 4.400 4.075 4.400 63,823 +0.38(+9.45%)
May 27, 2020 4.540 4.540 3.960 4.020 136,112 -0.52(-11.45%)
May 26, 2020 4.230 4.690 4.230 4.540 32,040 +0.24(+5.58%)
May 22, 2020 4.220 4.330 4.200 4.300 29,400 +0.06(+1.42%)
May 21, 2020 4.150 4.250 4.030 4.240 39,257 +0.06(+1.44%)
May 20, 2020 4.220 4.290 4.040 4.180 43,480 +0.03(+0.72%)
May 19, 2020 4.244 4.250 4.050 4.150 36,029 -0.10(-2.35%)
May 18, 2020 3.990 4.410 3.990 4.250 101,709 +0.29(+7.32%)
May 15, 2020 4.100 4.100 3.590 3.960 329,700 -0.37(-8.55%)
May 14, 2020 4.240 4.400 4.240 4.330 4,837 -0.17(-3.78%)
May 13, 2020 4.520 4.520 4.160 4.500 7,640 -0.03(-0.66%)
May 12, 2020 4.350 4.570 4.140 4.530 14,695 +0.18(+4.14%)
May 11, 2020 4.140 4.350 4.140 4.350 7,696 +0.21(+5.07%)
May 08, 2020 4.080 4.140 3.680 4.140 33,300 +0.06(+1.47%)
May 07, 2020 3.620 4.270 3.620 4.080 7,460 +0.50(+13.97%)
May 06, 2020 3.420 3.640 3.420 3.580 8,285 -0.01(-0.28%)
May 05, 2020 3.420 3.590 3.400 3.590 14,062 +0.09(+2.57%)
May 04, 2020 3.100 3.530 3.070 3.500 48,355 +0.20(+6.06%)
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.