Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
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
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
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
)
1.540
-0.020 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Oct 02, 2023
0.3500
0.3620
0.3451
0.3540
91,904
+0.01(+1.43%)
Sep 29, 2023
0.3409
0.3499
0.3310
0.3490
220,293
+0.01(+3.87%)
Sep 28, 2023
0.3361
0.3361
0.3100
0.3360
570,945
+0.02(+4.97%)
Sep 27, 2023
0.3750
0.3750
0.3100
0.3201
275,567
-0.02(-5.85%)
Sep 26, 2023
0.3250
0.3500
0.3201
0.3400
379,192
+0.02(+6.25%)
Sep 25, 2023
0.3255
0.3290
0.3150
0.3200
266,525
-0.02(-5.04%)
Sep 22, 2023
0.4080
0.4300
0.3200
0.3370
347,099
-0.06(-15.77%)
Sep 21, 2023
0.3500
0.4200
0.3200
0.4001
557,561
+0.04(+11.11%)
Sep 20, 2023
0.3640
0.3640
0.3500
0.3601
256,477
-0.00(-1.10%)
Sep 19, 2023
0.4047
0.4100
0.3440
0.3641
305,750
-0.05(-11.20%)
Sep 18, 2023
0.4400
0.4671
0.4100
0.4100
297,922
+0.01(+1.74%)
Sep 15, 2023
0.5500
0.5500
0.4030
0.4030
503,884
-0.15(-26.73%)
Sep 14, 2023
0.5700
0.5700
0.5500
0.5500
241,240
-0.01(-2.65%)
Sep 13, 2023
0.6000
0.6000
0.5260
0.5650
490,196
-0.02(-3.68%)
Sep 12, 2023
0.6029
0.6099
0.5847
0.5866
175,987
-0.01(-2.25%)
Sep 11, 2023
0.6800
0.6800
0.6000
0.6001
438,342
-0.07(-10.45%)
Sep 08, 2023
0.6958
0.7123
0.6700
0.6701
239,642
-0.02(-2.90%)
Sep 07, 2023
0.7700
0.7898
0.6800
0.6901
267,783
-0.13(-15.63%)
Sep 06, 2023
0.8723
0.8723
0.7866
0.8179
234,164
-0.03(-3.21%)
Sep 05, 2023
0.8650
0.8800
0.8300
0.8450
181,446
+0.03(+4.19%)
Sep 01, 2023
0.8300
0.8880
0.8100
0.8110
413,577
+0.00(+0.12%)
Aug 31, 2023
0.7300
0.8999
0.7200
0.8100
302,685
+0.10(+14.88%)
Aug 30, 2023
0.7041
0.7225
0.6800
0.7051
303,106
+0.02(+2.19%)
Aug 29, 2023
0.6700
0.6999
0.6520
0.6900
284,208
+0.01(+0.74%)
Aug 28, 2023
0.6712
0.7600
0.6700
0.6849
212,202
+0.01(+2.22%)
Aug 25, 2023
0.6867
0.6867
0.6600
0.6700
138,677
-0.01(-1.47%)
Aug 24, 2023
0.7700
0.7999
0.6700
0.6800
175,339
-0.07(-9.63%)
Aug 23, 2023
0.7470
0.7560
0.7001
0.7525
247,404
+0.02(+3.08%)
Aug 22, 2023
0.7500
0.7500
0.6000
0.7300
407,522
-0.01(-0.82%)
Aug 21, 2023
0.7757
0.7869
0.7005
0.7360
129,417
-0.02(-3.16%)
Aug 18, 2023
0.7708
0.7724
0.7501
0.7600
128,332
-0.01(-1.53%)
Aug 17, 2023
0.8858
0.8858
0.7700
0.7718
156,136
-0.09(-10.25%)
Aug 16, 2023
0.8600
0.8700
0.8500
0.8599
117,364
-0.01(-1.16%)
Aug 15, 2023
0.9800
0.9800
0.8550
0.8700
183,027
-0.13(-13.00%)
Aug 14, 2023
0.9700
1.000
0.9023
1.000
379,710
-0.02(-1.96%)
Aug 11, 2023
1.030
1.030
1.010
1.020
216,923
-0.01(-0.97%)
Aug 10, 2023
1.050
1.060
1.001
1.030
143,473
-0.01(-0.96%)
Aug 09, 2023
1.040
1.060
1.030
1.040
115,649
+0.01(+0.97%)
Aug 08, 2023
1.040
1.040
1.020
1.030
170,502
+0.01(+0.98%)
Aug 07, 2023
1.060
1.060
1.000
1.020
122,672
+0.00(+0.00%)
Aug 04, 2023
1.020
1.020
1.010
1.020
86,209
+0.01(+0.99%)
Aug 03, 2023
1.010
1.020
1.001
1.010
87,335
+0.00(+0.00%)
Aug 02, 2023
1.020
1.020
1.000
1.010
146,926
-0.01(-0.98%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.