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 )

32.03 +0.76 (+2.43%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2008 9.588 9.725 9.490 9.555 52,266,032 -0.02(-0.20%)
Dec 30, 2008 9.334 9.647 9.327 9.575 56,903,224 +0.37(+3.96%)
Dec 29, 2008 9.282 9.353 9.066 9.210 49,002,388 -0.03(-0.35%)
Dec 26, 2008 9.262 9.327 9.164 9.242 22,734,214 -0.03(-0.35%)
Dec 24, 2008 9.167 9.340 9.158 9.275 17,521,850 +0.10(+1.14%)
Dec 23, 2008 9.412 9.445 9.138 9.171 51,865,816 -0.18(-1.88%)
Dec 22, 2008 9.438 9.503 9.125 9.347 65,033,608 -0.07(-0.69%)
Dec 19, 2008 9.418 9.660 9.295 9.412 112,769,832 +0.12(+1.26%)
Dec 18, 2008 9.816 9.901 9.184 9.295 113,705,248 -0.65(-6.55%)
Dec 17, 2008 10.04 10.12 9.790 9.946 102,837,344 -0.25(-2.43%)
Dec 16, 2008 9.594 10.22 9.529 10.19 154,442,624 +0.68(+7.20%)
Dec 15, 2008 9.614 9.738 9.334 9.510 91,294,152 -0.10(-1.08%)
Dec 12, 2008 8.930 9.668 8.923 9.614 107,270,072 +0.48(+5.28%)
Dec 11, 2008 9.282 9.516 9.112 9.132 113,296,600 -0.17(-1.82%)
Dec 10, 2008 9.295 9.647 8.962 9.301 114,896,224 -0.02(-0.21%)
Dec 09, 2008 8.890 9.575 8.791 9.321 135,195,520 +0.23(+2.58%)
Dec 08, 2008 8.838 9.132 8.767 9.086 119,636,496 +0.42(+4.89%)
Dec 05, 2008 8.284 8.701 8.069 8.662 130,700,064 +0.34(+4.07%)
Dec 04, 2008 8.708 8.793 8.291 8.323 120,263,080 -0.58(-6.52%)
Dec 03, 2008 8.480 8.910 8.291 8.904 118,514,312 +0.25(+2.86%)
Dec 02, 2008 8.421 8.688 8.226 8.656 97,947,400 +0.47(+5.73%)
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.