Sign In
|
Register
|
About San Anselmo
|
Contact Us
San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast
|
Traffic
San Anselmo News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Anselmo Gas Prices
Ski And Snow Reports
Financial Markets
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Antiques
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Amusement & Water Parks
Galleries
General Attractions
Museums
Parks & Preserves
Theatre
Automotive
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Architects
Building Contractors & Consultants
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Government
Post Offices
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Bed & Bath
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Electric
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Tree Services
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Food & Beverage
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Repair Shops
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Bicycles
Dance Clubs & Studios, Instruction
Health Clubs
Instruction
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Hotels & Resorts
Taxi, Limousine & Shuttle
Travel Agencies
Weddings
Bridal Shops
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in San Anselmo
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intrusion Inc
(NQ:
INTZ
)
1.510
-0.040 (-2.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.2599
0.2599
0.2301
0.2310
387,942
-0.02(-9.77%)
Jan 30, 2024
0.2431
0.2698
0.2431
0.2560
428,527
+0.01(+3.52%)
Jan 29, 2024
0.2500
0.2510
0.2432
0.2473
174,932
-0.00(-0.08%)
Jan 26, 2024
0.2500
0.2500
0.2430
0.2475
98,495
+0.00(+0.77%)
Jan 25, 2024
0.2500
0.2500
0.2401
0.2456
67,316
-0.00(-1.33%)
Jan 24, 2024
0.2500
0.2500
0.2401
0.2489
128,545
-0.00(-0.08%)
Jan 23, 2024
0.2500
0.2537
0.2450
0.2491
159,734
-0.00(-0.76%)
Jan 22, 2024
0.2499
0.2528
0.2410
0.2510
243,288
+0.00(+0.60%)
Jan 19, 2024
0.2475
0.2539
0.2443
0.2495
146,734
-0.00(-0.36%)
Jan 18, 2024
0.2500
0.2525
0.2448
0.2504
508,096
+0.00(+0.16%)
Jan 17, 2024
0.2530
0.2530
0.2416
0.2500
78,033
-0.00(-1.38%)
Jan 16, 2024
0.2499
0.2550
0.2401
0.2535
543,434
+0.01(+4.32%)
Jan 12, 2024
0.2499
0.2499
0.2398
0.2430
387,374
-0.00(-0.21%)
Jan 11, 2024
0.2451
0.2500
0.2400
0.2435
502,747
+0.00(+1.42%)
Jan 10, 2024
0.2500
0.2500
0.2401
0.2401
388,009
-0.01(-3.92%)
Jan 09, 2024
0.2520
0.2520
0.2336
0.2499
141,936
+0.00(+1.17%)
Jan 08, 2024
0.2400
0.2550
0.2312
0.2470
351,583
+0.01(+4.35%)
Jan 05, 2024
0.2500
0.2500
0.2312
0.2367
276,025
-0.01(-4.36%)
Jan 04, 2024
0.2311
0.2499
0.2311
0.2475
242,650
+0.01(+2.06%)
Jan 03, 2024
0.2570
0.2570
0.2311
0.2425
328,310
-0.00(-1.22%)
Jan 02, 2024
0.2520
0.2572
0.2451
0.2455
625,853
-0.01(-2.96%)
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%)
Dec 01, 2023
0.3374
0.3399
0.3150
0.3385
207,057
+0.00(+0.30%)
Nov 30, 2023
0.3300
0.3498
0.3161
0.3375
193,138
+0.00(+1.29%)
Nov 29, 2023
0.3600
0.3799
0.3304
0.3332
301,995
-0.03(-7.44%)
Nov 28, 2023
0.3727
0.3990
0.3502
0.3600
387,014
+0.02(+4.44%)
Nov 27, 2023
0.3478
0.3689
0.3401
0.3447
349,921
+0.00(+0.23%)
Nov 24, 2023
0.3500
0.3500
0.3301
0.3439
73,948
-0.00(-0.03%)
Nov 22, 2023
0.3401
0.3520
0.3301
0.3440
156,799
-0.00(-0.29%)
Nov 21, 2023
0.3620
0.3699
0.3150
0.3450
416,721
-0.02(-4.75%)
Nov 20, 2023
0.3790
0.3878
0.3601
0.3622
434,490
-0.02(-4.33%)
Nov 17, 2023
0.4100
0.4101
0.3650
0.3786
618,357
-0.04(-8.77%)
Nov 16, 2023
0.4100
0.4450
0.4000
0.4150
954,905
+0.00(+1.19%)
Nov 15, 2023
0.4400
0.4649
0.4050
0.4101
1,830,992
-0.12(-22.61%)
Nov 14, 2023
0.4349
0.5299
0.4201
0.5299
1,167,082
+0.11(+26.41%)
Nov 13, 2023
0.4751
0.4800
0.3500
0.4192
1,526,896
-0.06(-12.48%)
Nov 10, 2023
0.5001
0.6200
0.4401
0.4790
3,878,716
-0.01(-2.64%)
Nov 09, 2023
0.4200
0.5000
0.3703
0.4920
4,030,692
+0.08(+17.99%)
Nov 08, 2023
0.3238
0.4184
0.3121
0.4170
5,634,351
+0.12(+39.00%)
Nov 07, 2023
0.3160
0.3199
0.2810
0.3000
2,526,202
-0.01(-2.60%)
Nov 06, 2023
0.3289
0.3290
0.3011
0.3080
209,689
-0.02(-5.95%)
Nov 03, 2023
0.3100
0.3399
0.3030
0.3275
672,868
+0.02(+7.73%)
Nov 02, 2023
0.3000
0.3111
0.2949
0.3040
587,498
+0.01(+2.60%)
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
San Anselmo
|
San Anselmo News
|
San Anselmo Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.