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 (%)
Oct 31, 2002 11.15 11.41 10.96 11.28 118,381,336 +0.20(+1.82%)
Oct 30, 2002 10.81 11.33 10.68 11.07 123,914,064 +0.38(+3.60%)
Oct 29, 2002 10.88 11.03 10.46 10.69 121,280,872 -0.27(-2.44%)
Oct 28, 2002 11.17 11.26 10.78 10.96 131,922,384 +0.14(+1.33%)
Oct 25, 2002 10.23 10.82 10.16 10.81 107,118,160 +0.63(+6.14%)
Oct 24, 2002 10.66 10.86 10.15 10.19 132,489,752 -0.35(-3.28%)
Oct 23, 2002 9.823 10.61 9.790 10.53 140,841,120 +0.68(+6.88%)
Oct 22, 2002 9.679 10.08 9.607 9.855 113,821,952 -0.22(-2.14%)
Oct 21, 2002 9.269 10.12 9.223 10.07 134,928,080 +0.65(+6.85%)
Oct 18, 2002 9.282 9.451 8.923 9.425 112,494,840 +0.15(+1.62%)
Oct 17, 2002 9.269 9.314 9.066 9.275 158,434,064 +0.45(+5.10%)
Oct 16, 2002 8.819 9.203 8.747 8.825 238,127,088 -1.94(-18.04%)
Oct 15, 2002 10.39 10.79 9.855 10.77 167,431,360 +0.93(+9.40%)
Oct 14, 2002 9.725 9.901 9.516 9.842 74,005,656 -0.08(-0.79%)
Oct 11, 2002 9.379 9.940 9.223 9.920 119,297,280 +0.68(+7.33%)
Oct 10, 2002 8.793 9.399 8.793 9.242 128,115,216 +0.47(+5.35%)
Oct 09, 2002 8.473 9.001 8.441 8.773 125,427,568 +0.16(+1.82%)
Oct 08, 2002 9.151 9.184 8.532 8.617 131,021,344 -0.39(-4.34%)
Oct 07, 2002 8.949 9.295 8.890 9.008 87,316,264 +0.07(+0.80%)
Oct 04, 2002 9.223 9.340 8.858 8.936 100,400,264 -0.08(-0.94%)
Oct 03, 2002 9.314 9.510 8.995 9.021 94,227,016 -0.30(-3.22%)
Oct 02, 2002 9.627 9.914 9.282 9.321 120,254,640 -0.24(-2.52%)
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.