Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

34.20 -0.84 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.758 10.06 9.751 9.836 94,804,936 +0.20(+2.11%)
Mar 30, 2009 9.876 9.882 9.476 9.633 84,625,864 -0.72(-6.95%)
Mar 26, 2009 9.967 10.40 9.936 10.35 118,504,176 +0.58(+5.89%)
Mar 25, 2009 9.869 10.28 9.627 9.777 144,410,128 -0.04(-0.40%)
Mar 24, 2009 9.987 10.09 9.817 9.817 90,878,352 -0.34(-3.35%)
Mar 23, 2009 9.858 10.17 9.777 10.16 98,048,440 +0.57(+5.94%)
Mar 20, 2009 9.941 10.08 9.391 9.588 129,332,272 -0.33(-3.30%)
Mar 19, 2009 10.07 10.07 9.633 9.915 101,701,752 -0.06(-0.59%)
Mar 18, 2009 9.751 10.09 9.633 9.974 139,602,096 +0.22(+2.28%)
Mar 17, 2009 9.372 9.751 9.326 9.751 99,247,304 +0.43(+4.56%)
Mar 16, 2009 9.679 9.718 9.254 9.326 111,012,152 -0.29(-3.06%)
Mar 13, 2009 9.535 9.620 9.300 9.620 101,821,888 +0.12(+1.24%)
Mar 12, 2009 9.319 9.555 9.084 9.503 129,646,016 +0.37(+4.01%)
Mar 11, 2009 9.192 9.228 8.927 9.136 125,429,984 +0.03(+0.29%)
Mar 10, 2009 8.377 9.129 8.344 9.110 141,279,776 +0.90(+10.92%)
Mar 09, 2009 8.069 8.508 8.050 8.213 133,004,920 +0.09(+1.13%)
Mar 06, 2009 8.131 8.455 7.899 8.122 121,006,432 +0.07(+0.81%)
Mar 05, 2009 8.220 8.416 8.050 8.056 116,148,952 -0.29(-3.53%)
Mar 04, 2009 8.311 8.540 8.089 8.351 128,983,640 +0.24(+2.90%)
Mar 02, 2009 8.187 8.521 8.089 8.115 98,537,592 -0.22(-2.67%)
Feb 27, 2009 8.181 8.599 8.174 8.338 106,603,168 +0.02(+0.24%)
Feb 26, 2009 8.717 8.900 8.285 8.318 105,451,912 -0.21(-2.46%)
Feb 25, 2009 8.325 8.822 8.233 8.527 165,238,832 +0.20(+2.36%)
Feb 24, 2009 7.965 8.383 7.912 8.331 113,992,544 +0.43(+5.38%)
Feb 23, 2009 8.442 8.449 7.886 7.906 134,010,944 -0.46(-5.48%)
Feb 20, 2009 8.200 8.521 8.200 8.364 112,485,576 +0.07(+0.79%)
Feb 19, 2009 8.724 8.756 8.293 8.298 85,835,752 -0.45(-5.09%)
Feb 18, 2009 8.717 8.966 8.567 8.743 78,371,456 +0.10(+1.14%)
Feb 17, 2009 8.874 8.986 8.645 8.645 92,717,832 -0.44(-4.83%)
Feb 13, 2009 9.103 9.332 9.064 9.084 85,507,264 -0.08(-0.86%)
Feb 12, 2009 8.861 9.162 8.828 9.162 116,688,688 -0.05(-0.57%)
Feb 11, 2009 9.332 9.372 8.986 9.215 87,675,504 +0.00(+0.00%)
Feb 10, 2009 9.673 9.915 9.188 9.215 143,614,016 -0.54(-5.57%)
Feb 09, 2009 9.578 9.849 9.516 9.758 98,894,104 +0.12(+1.22%)
Feb 06, 2009 9.450 9.738 9.300 9.640 95,771,856 +0.31(+3.37%)
Feb 05, 2009 8.933 9.424 8.855 9.326 93,246,400 +0.24(+2.67%)
Feb 04, 2009 9.018 9.529 8.972 9.084 118,715,824 +0.10(+1.09%)
Feb 03, 2009 8.946 9.025 8.698 8.986 86,631,896 +0.07(+0.73%)
Feb 02, 2009 8.390 8.972 8.344 8.920 106,787,592 +0.48(+5.66%)
Jan 30, 2009 8.802 8.835 8.442 8.442 71,830,440 -0.31(-3.52%)
Jan 29, 2009 9.064 9.064 8.711 8.750 78,470,464 -0.42(-4.57%)
Jan 28, 2009 9.247 9.339 9.025 9.169 87,225,912 +0.13(+1.45%)
Jan 27, 2009 8.842 9.129 8.835 9.038 69,703,728 +0.28(+3.21%)
Jan 26, 2009 8.560 8.887 8.527 8.756 75,736,808 +0.17(+1.98%)
Jan 23, 2009 8.410 8.763 8.233 8.586 96,512,800 +0.20(+2.34%)
Jan 22, 2009 8.397 8.554 8.213 8.390 110,827,568 -0.29(-3.32%)
Jan 21, 2009 8.514 8.678 8.181 8.678 86,519,264 +0.26(+3.11%)
Jan 20, 2009 8.874 8.992 8.383 8.416 109,350,664 -0.58(-6.40%)
Jan 16, 2009 9.084 9.136 8.684 8.992 128,344,264 +0.29(+3.39%)
Jan 15, 2009 8.514 8.802 8.318 8.698 113,559,688 +0.14(+1.61%)
Jan 14, 2009 8.809 8.920 8.488 8.560 106,278,384 -0.39(-4.32%)
Jan 13, 2009 8.894 9.280 8.802 8.946 100,184,464 -0.08(-0.87%)
Jan 12, 2009 9.267 9.359 8.914 9.025 82,638,784 -0.24(-2.54%)
Jan 09, 2009 9.548 9.555 9.175 9.260 69,608,608 -0.26(-2.75%)
Jan 08, 2009 9.457 9.535 9.326 9.522 96,420,904 +0.07(+0.76%)
Jan 07, 2009 9.679 9.856 9.385 9.450 200,764,704 -0.61(-6.05%)
Jan 06, 2009 9.876 10.15 9.869 10.06 94,173,744 +0.30(+3.09%)
Jan 05, 2009 9.862 10.01 9.692 9.758 87,586,400 -0.19(-1.91%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.