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 -0.230 (-12.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.2988	0.3019	0.2950	0.3012	302,761	+0.00(+0.33%)
Oct 30, 2023	0.3000	0.3050	0.2950	0.3002	263,231	+0.00(+0.07%)
Oct 27, 2023	0.3248	0.3248	0.2941	0.3000	505,811	-0.01(-3.54%)
Oct 26, 2023	0.3293	0.3293	0.3023	0.3110	178,107	-0.01(-3.42%)
Oct 25, 2023	0.3400	0.3520	0.2800	0.3220	902,421	-0.02(-6.67%)
Oct 24, 2023	0.3784	0.3899	0.3401	0.3450	304,806	-0.03(-7.46%)
Oct 23, 2023	0.3748	0.3769	0.3601	0.3728	218,886	-0.00(-1.22%)
Oct 20, 2023	0.3457	0.3798	0.3452	0.3774	298,733	+0.01(+2.03%)
Oct 19, 2023	0.3922	0.4020	0.3422	0.3699	374,039	-0.03(-6.80%)
Oct 18, 2023	0.3900	0.4086	0.3802	0.3969	463,204	-0.01(-2.72%)
Oct 17, 2023	0.3800	0.4350	0.3700	0.4080	1,043,920	+0.03(+7.26%)
Oct 16, 2023	0.3300	0.4000	0.3207	0.3804	1,388,316	+0.08(+25.96%)
Oct 13, 2023	0.3051	0.3328	0.3000	0.3020	1,037,058	-0.00(-0.98%)
Oct 12, 2023	0.3200	0.3360	0.3005	0.3050	1,733,904	-0.04(-11.21%)
Oct 11, 2023	0.3832	0.3889	0.3400	0.3435	3,296,226	-0.09(-20.58%)
Oct 10, 2023	0.4583	0.6072	0.4113	0.4325	38,619,900	+0.08(+23.57%)
Oct 09, 2023	0.3300	0.3779	0.3150	0.3500	353,299	+0.05(+14.90%)
Oct 06, 2023	0.3000	0.3198	0.3000	0.3046	89,933	+0.01(+3.57%)
Oct 05, 2023	0.3375	0.3375	0.2700	0.2941	208,940	-0.04(-10.88%)
Oct 04, 2023	0.3300	0.3389	0.3230	0.3300	42,284	-0.01(-2.22%)
Oct 03, 2023	0.3700	0.3700	0.3301	0.3375	149,837	-0.02(-4.66%)

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