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 29, 2002 13.87 13.94 13.48 13.66 31,580,114 -0.01(-0.10%)
Nov 27, 2002 13.46 13.81 13.35 13.68 77,792,656 +0.46(+3.47%)
Nov 26, 2002 13.42 13.55 13.09 13.22 108,266,176 -0.18(-1.37%)
Nov 25, 2002 13.12 13.46 13.02 13.40 82,024,192 +0.28(+2.14%)
Nov 22, 2002 12.96 13.34 12.83 13.12 91,008,160 -0.10(-0.79%)
Nov 21, 2002 12.70 13.33 12.66 13.23 138,956,064 +0.69(+5.54%)
Nov 20, 2002 11.94 12.55 11.83 12.53 99,220,632 +0.65(+5.51%)
Nov 19, 2002 11.98 12.16 11.79 11.88 78,419,912 -0.26(-2.16%)
Nov 18, 2002 12.49 12.55 12.09 12.14 80,637,368 -0.16(-1.33%)
Nov 15, 2002 12.09 12.38 11.85 12.30 112,267,296 -0.27(-2.13%)
Nov 14, 2002 12.35 12.62 12.17 12.57 99,205,664 +0.71(+6.02%)
Nov 13, 2002 11.53 11.93 11.47 11.86 100,754,760 +0.22(+1.85%)
Nov 12, 2002 11.47 11.98 11.45 11.64 83,490,016 +0.29(+2.60%)
Nov 11, 2002 11.75 11.88 11.30 11.35 62,464,064 -0.53(-4.46%)
Nov 08, 2002 12.02 12.36 11.81 11.88 76,014,968 -0.19(-1.57%)
Nov 07, 2002 12.22 12.49 11.91 12.07 101,591,656 -0.46(-3.71%)
Nov 06, 2002 12.10 12.58 11.94 12.53 124,207,208 +0.52(+4.36%)
Nov 05, 2002 12.02 12.28 11.59 12.01 109,302,784 -0.27(-2.24%)
Nov 04, 2002 12.35 12.58 12.06 12.28 123,712,128 +0.31(+2.57%)
Nov 01, 2002 11.19 12.09 11.07 11.98 129,908,544 +0.65(+5.78%)
Oct 31, 2002 11.20 11.46 11.01 11.32 117,902,456 +0.20(+1.82%)
Oct 30, 2002 10.85 11.37 10.73 11.12 123,412,800 +0.39(+3.60%)
Oct 29, 2002 10.93 11.08 10.50 10.73 120,790,256 -0.27(-2.44%)
Oct 28, 2002 11.21 11.31 10.82 11.00 131,388,720 +0.14(+1.33%)
Oct 25, 2002 10.27 10.86 10.20 10.86 106,684,840 +0.63(+6.14%)
Oct 24, 2002 10.70 10.90 10.19 10.23 131,953,792 -0.35(-3.28%)
Oct 23, 2002 9.862 10.65 9.830 10.58 140,271,392 +0.68(+6.88%)
Oct 22, 2002 9.718 10.12 9.646 9.895 113,361,512 -0.22(-2.14%)
Oct 21, 2002 9.306 10.16 9.260 10.11 134,382,272 +0.65(+6.85%)
Oct 18, 2002 9.319 9.489 8.959 9.463 112,039,768 +0.15(+1.62%)
Oct 17, 2002 9.306 9.352 9.103 9.313 157,793,152 +0.45(+5.10%)
Oct 16, 2002 8.855 9.241 8.783 8.861 237,163,792 -1.95(-18.04%)
Oct 15, 2002 10.43 10.83 9.895 10.81 166,754,048 +0.93(+9.40%)
Oct 14, 2002 9.764 9.941 9.555 9.882 73,706,288 -0.08(-0.79%)
Oct 11, 2002 9.417 9.980 9.260 9.961 118,814,696 +0.68(+7.33%)
Oct 10, 2002 8.828 9.437 8.828 9.280 127,596,960 +0.47(+5.35%)
Oct 09, 2002 8.508 9.038 8.475 8.809 124,920,176 +0.16(+1.82%)
Oct 08, 2002 9.188 9.221 8.567 8.652 130,491,328 -0.39(-4.34%)
Oct 07, 2002 8.986 9.332 8.927 9.044 86,963,048 +0.07(+0.80%)
Oct 04, 2002 9.260 9.378 8.894 8.972 99,994,120 -0.09(-0.94%)
Oct 03, 2002 9.352 9.548 9.031 9.057 93,845,840 -0.30(-3.22%)
Oct 02, 2002 9.666 9.954 9.319 9.359 119,768,176 -0.24(-2.52%)
Oct 01, 2002 9.195 9.620 9.064 9.601 104,239,096 +0.51(+5.62%)
Sep 30, 2002 9.326 9.352 8.946 9.090 116,317,304 -0.48(-4.99%)
Sep 27, 2002 9.810 10.01 9.483 9.568 99,620,056 -0.35(-3.50%)
Sep 26, 2002 10.24 10.27 9.640 9.915 110,492,656 -0.03(-0.33%)
Sep 25, 2002 9.529 10.14 9.444 9.948 111,118,528 +0.56(+6.00%)
Sep 24, 2002 9.162 9.817 9.097 9.385 128,592,456 +0.14(+1.49%)
Sep 23, 2002 9.633 9.640 9.228 9.247 96,243,752 -0.50(-5.17%)
Sep 20, 2002 9.889 9.934 9.699 9.751 117,128,376 -0.05(-0.53%)
Sep 19, 2002 9.830 10.18 9.751 9.804 85,994,280 -0.20(-1.96%)
Sep 18, 2002 9.961 10.24 9.817 10.000 79,296,072 -0.19(-1.86%)
Sep 17, 2002 10.58 10.70 10.14 10.19 85,196,656 -0.09(-0.83%)
Sep 16, 2002 10.46 10.56 10.17 10.27 62,990,924 -0.22(-2.06%)
Sep 13, 2002 10.27 10.60 10.24 10.49 68,257,840 +0.22(+2.10%)
Sep 12, 2002 10.71 10.72 10.26 10.27 74,491,072 -0.60(-5.54%)
Sep 11, 2002 10.95 11.15 10.85 10.88 70,082,136 +0.10(+0.91%)
Sep 10, 2002 10.60 10.89 10.54 10.78 87,523,824 +0.26(+2.43%)
Sep 09, 2002 10.49 10.69 10.27 10.52 78,607,856 -0.09(-0.86%)
Sep 06, 2002 10.73 10.83 10.54 10.62 119,120,136 +0.73(+7.35%)
Sep 05, 2002 10.35 10.36 9.836 9.889 132,890,920 -0.65(-6.21%)
Sep 04, 2002 10.35 10.58 10.20 10.54 102,056,480 +0.16(+1.58%)
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.