Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Intrusion Inc (NQ: INTZ )

1.620 -0.010 (-0.61%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.2599	0.2600	0.2414	0.2530	482,306	-0.00(-0.59%)
Dec 28, 2023	0.2500	0.2580	0.2467	0.2545	734,937	+0.00(+1.76%)
Dec 27, 2023	0.2530	0.2566	0.2451	0.2501	386,176	+0.00(+0.04%)
Dec 26, 2023	0.2500	0.2510	0.2414	0.2500	353,788	+0.00(+0.04%)
Dec 22, 2023	0.2440	0.2515	0.2351	0.2499	325,743	+0.01(+4.56%)
Dec 21, 2023	0.2511	0.2599	0.2310	0.2390	173,744	-0.01(-4.40%)
Dec 20, 2023	0.2500	0.2559	0.2418	0.2500	226,853	+0.00(+2.00%)
Dec 19, 2023	0.2401	0.2520	0.2303	0.2451	439,796	+0.01(+3.55%)
Dec 18, 2023	0.2280	0.2501	0.2220	0.2367	517,338	+0.01(+6.62%)
Dec 15, 2023	0.2400	0.2435	0.2200	0.2220	573,924	-0.01(-4.10%)
Dec 14, 2023	0.2290	0.2399	0.2290	0.2315	565,418	+0.01(+5.13%)
Dec 13, 2023	0.2400	0.2397	0.1900	0.2202	1,177,728	-0.02(-7.63%)
Dec 12, 2023	0.2380	0.2500	0.2380	0.2384	671,621	+0.00(+1.36%)
Dec 11, 2023	0.2900	0.2949	0.2285	0.2352	1,322,845	-0.05(-17.76%)
Dec 08, 2023	0.2850	0.2900	0.2811	0.2860	285,131	+0.00(+0.70%)
Dec 07, 2023	0.2999	0.3033	0.2801	0.2840	524,341	-0.01(-3.40%)
Dec 06, 2023	0.3200	0.3287	0.2910	0.2940	624,112	-0.04(-11.45%)
Dec 05, 2023	0.3300	0.3399	0.3222	0.3320	140,650	-0.00(-0.12%)
Dec 04, 2023	0.3400	0.3400	0.3202	0.3324	168,914	-0.01(-1.80%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Intrusion Inc (NQ: INTZ )

Historical Prices