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 )

30.90 +0.39 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 9.025 9.182 8.953 9.031 43,334,240 -0.11(-1.22%)
Nov 26, 2008 8.534 9.156 8.514 9.143 109,219,840 +0.55(+6.40%)
Nov 25, 2008 9.018 9.064 8.580 8.593 128,680,112 -0.28(-3.17%)
Nov 24, 2008 8.724 8.966 8.586 8.874 149,948,000 +0.29(+3.43%)
Nov 21, 2008 8.148 8.619 7.893 8.580 159,105,760 +0.58(+7.20%)
Nov 20, 2008 8.037 8.606 7.965 8.004 174,230,816 -0.17(-2.08%)
Nov 19, 2008 8.514 8.678 8.161 8.174 112,626,424 -0.41(-4.73%)
Nov 18, 2008 8.586 8.658 8.187 8.580 148,089,760 +0.07(+0.85%)
Nov 17, 2008 8.645 8.822 8.508 8.508 92,003,160 -0.21(-2.40%)
Nov 14, 2008 9.208 9.241 8.665 8.717 114,409,672 -0.73(-7.69%)
Nov 13, 2008 8.534 9.450 8.423 9.444 219,218,656 +0.60(+6.73%)
Nov 12, 2008 8.868 9.141 8.842 8.848 110,712,224 -0.27(-2.94%)
Nov 11, 2008 9.182 9.280 8.809 9.116 129,655,880 -0.27(-2.93%)
Nov 10, 2008 9.823 9.856 9.313 9.391 80,761,208 -0.18(-1.91%)
Nov 07, 2008 9.215 9.660 9.175 9.575 112,224,504 +0.50(+5.48%)
Nov 06, 2008 9.555 9.673 9.018 9.077 166,113,584 -0.78(-7.90%)
Nov 05, 2008 10.50 10.55 9.784 9.856 105,340,128 -0.79(-7.38%)
Nov 04, 2008 10.59 10.73 10.35 10.64 109,117,584 +0.41(+3.96%)
Nov 03, 2008 10.43 10.69 10.21 10.24 82,613,736 -0.26(-2.44%)
Oct 31, 2008 10.45 10.79 10.22 10.49 145,028,864 -0.09(-0.86%)
Oct 30, 2008 10.14 10.75 10.000 10.58 206,048,192 +0.81(+8.23%)
Oct 29, 2008 10.21 10.32 9.758 9.777 151,994,800 -0.60(-5.80%)
Oct 28, 2008 9.542 10.41 9.398 10.38 156,409,968 +1.05(+11.30%)
Oct 27, 2008 9.201 9.725 9.071 9.326 123,100,384 -0.02(-0.21%)
Oct 24, 2008 8.763 9.718 8.750 9.345 146,708,448 -0.15(-1.59%)
Oct 23, 2008 9.555 9.784 9.097 9.496 130,180,928 -0.05(-0.48%)
Oct 22, 2008 9.941 9.941 9.326 9.542 119,844,456 -0.44(-4.39%)
Oct 21, 2008 10.28 10.40 9.954 9.980 120,178,224 -0.52(-4.93%)
Oct 20, 2008 10.14 10.54 10.10 10.50 113,150,152 +0.35(+3.48%)
Oct 17, 2008 10.05 10.67 9.993 10.14 143,474,544 -0.25(-2.39%)
Oct 16, 2008 9.967 10.45 9.476 10.39 184,701,904 +0.58(+5.94%)
Oct 15, 2008 10.56 10.75 9.804 9.810 215,572,176 -0.62(-5.90%)
Oct 14, 2008 11.41 11.43 10.23 10.43 190,328,192 -0.69(-6.24%)
Oct 13, 2008 10.59 11.18 10.27 11.12 151,674,096 +1.18(+11.85%)
Oct 10, 2008 9.817 10.40 9.332 9.941 254,949,120 -0.27(-2.63%)
Oct 09, 2008 10.94 11.16 10.17 10.21 161,989,328 -0.43(-4.00%)
Oct 08, 2008 10.22 11.01 10.14 10.63 189,888,512 +0.15(+1.44%)
Oct 07, 2008 11.18 11.39 10.47 10.48 137,697,712 -0.60(-5.37%)
Oct 06, 2008 11.11 11.40 10.60 11.08 169,774,112 -0.25(-2.20%)
Oct 03, 2008 11.45 11.72 11.26 11.33 127,457,240 +0.07(+0.64%)
Oct 02, 2008 11.94 11.95 11.21 11.26 123,279,664 -0.86(-7.13%)
Oct 01, 2008 12.11 12.23 11.82 12.12 113,761,608 -0.14(-1.12%)
Sep 30, 2008 11.83 12.30 11.65 12.26 128,531,712 +0.96(+8.45%)
Sep 29, 2008 12.28 12.43 11.30 11.30 142,177,888 -1.26(-10.05%)
Sep 26, 2008 11.92 12.70 11.90 12.57 104,445,416 +0.41(+3.39%)
Sep 25, 2008 12.40 12.43 12.12 12.15 106,389,648 -0.09(-0.70%)
Sep 24, 2008 12.28 12.45 12.12 12.24 103,716,800 +0.05(+0.38%)
Sep 23, 2008 12.20 12.57 12.11 12.19 98,825,456 +0.09(+0.70%)
Sep 22, 2008 12.53 12.77 12.09 12.11 74,701,432 -0.48(-3.80%)
Sep 19, 2008 13.19 13.23 12.02 12.58 164,563,216 -0.02(-0.16%)
Sep 18, 2008 12.29 12.89 11.72 12.60 193,271,632 +0.46(+3.83%)
Sep 17, 2008 12.60 12.76 12.14 12.14 142,202,752 -0.61(-4.77%)
Sep 16, 2008 12.30 12.99 12.14 12.75 158,535,824 +0.08(+0.62%)
Sep 15, 2008 12.74 13.21 12.65 12.67 115,370,720 -0.52(-3.97%)
Sep 12, 2008 13.00 13.23 12.81 13.19 93,330,544 -0.02(-0.15%)
Sep 11, 2008 13.07 13.22 12.87 13.21 130,753,952 +0.02(+0.15%)
Sep 10, 2008 13.55 13.56 13.18 13.19 101,112,752 -0.11(-0.84%)
Sep 09, 2008 13.62 13.68 13.23 13.30 108,837,560 -0.42(-3.05%)
Sep 08, 2008 13.73 13.81 13.43 13.72 96,690,696 +0.24(+1.75%)
Sep 05, 2008 13.32 13.64 13.19 13.49 102,946,984 +0.06(+0.44%)
Sep 04, 2008 14.05 14.08 13.42 13.43 134,256,240 -0.67(-4.74%)
Sep 03, 2008 14.78 14.78 14.08 14.10 112,807,464 -0.68(-4.61%)
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.