Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Intel Corp (NQ: INTC )

21.52 -0.78 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2001 32.15 32.41 31.41 31.45 27,975,400 -0.79(-2.45%)
Dec 28, 2001 32.94 33.31 32.12 32.24 27,584,200 -0.43(-1.32%)
Dec 27, 2001 32.41 32.98 32.36 32.67 22,443,900 +0.38(+1.18%)
Dec 26, 2001 32.05 33.12 32.02 32.29 23,231,600 +0.27(+0.84%)
Dec 24, 2001 32.16 32.40 32.00 32.02 8,673,800 -0.39(-1.20%)
Dec 21, 2001 32.22 32.74 31.97 32.41 57,817,500 +0.43(+1.34%)
Dec 20, 2001 32.85 33.20 31.96 31.98 49,423,400 -1.07(-3.24%)
Dec 19, 2001 33.33 33.96 33.04 33.05 39,961,400 -0.76(-2.25%)
Dec 18, 2001 34.15 34.33 33.36 33.81 39,780,800 -0.16(-0.47%)
Dec 17, 2001 33.10 34.09 33.00 33.97 39,108,700 +0.70(+2.10%)
Dec 14, 2001 32.59 33.78 32.27 33.27 46,155,500 +0.70(+2.15%)
Dec 13, 2001 33.28 33.72 32.50 32.57 51,006,500 -1.51(-4.43%)
Dec 12, 2001 33.29 34.14 33.11 34.08 50,047,800 +0.89(+2.68%)
Dec 11, 2001 33.35 34.14 33.05 33.19 46,751,600 +0.24(+0.73%)
Dec 10, 2001 32.89 33.62 32.85 32.95 41,557,600 -0.29(-0.87%)
Dec 07, 2001 34.16 34.50 32.75 33.24 59,279,300 -0.92(-2.69%)
Dec 06, 2001 34.50 34.78 33.75 34.16 58,338,000 -0.45(-1.30%)
Dec 05, 2001 33.06 34.85 33.04 34.61 75,429,600 +1.75(+5.33%)
Dec 04, 2001 32.20 32.90 31.84 32.86 44,357,600 +0.82(+2.56%)
Dec 03, 2001 32.29 32.88 31.97 32.04 43,008,300 -0.62(-1.90%)
Nov 30, 2001 32.23 32.91 31.68 32.66 42,399,600 +0.34(+1.05%)
Nov 29, 2001 31.99 32.42 31.16 32.32 45,961,000 +0.56(+1.76%)
Nov 28, 2001 31.92 32.55 31.61 31.76 61,282,400 -0.55(-1.70%)
Nov 27, 2001 31.51 32.99 30.90 32.31 80,781,000 +0.44(+1.38%)
Nov 26, 2001 31.43 32.12 31.31 31.87 53,246,100 +0.81(+2.61%)
Nov 23, 2001 30.58 31.25 30.32 31.06 17,574,100 +0.25(+0.81%)
Nov 21, 2001 29.54 30.84 29.48 30.81 55,275,700 +0.86(+2.87%)
Nov 20, 2001 30.71 30.79 29.83 29.95 41,297,200 -1.04(-3.36%)
Nov 19, 2001 30.81 31.30 29.91 30.99 47,857,300 +0.36(+1.18%)
Nov 16, 2001 30.63 30.95 30.15 30.63 39,647,000 -0.15(-0.49%)
Nov 15, 2001 30.82 31.48 30.46 30.78 58,207,300 -0.54(-1.72%)
Nov 14, 2001 30.47 31.59 29.90 31.32 78,499,200 +1.27(+4.23%)
Nov 13, 2001 29.06 30.06 28.95 30.05 68,022,304 +1.67(+5.88%)
Nov 12, 2001 27.61 28.77 26.77 28.38 47,878,400 +0.50(+1.79%)
Nov 09, 2001 28.18 28.30 27.60 27.88 40,852,500 -0.40(-1.41%)
Nov 08, 2001 28.87 29.40 27.93 28.28 64,845,900 -0.01(-0.04%)
Nov 07, 2001 27.91 29.08 27.75 28.29 59,713,700 +0.04(+0.14%)
Nov 06, 2001 26.79 28.28 26.70 28.25 63,152,300 +1.29(+4.78%)
Nov 05, 2001 26.75 27.28 26.65 26.96 42,474,800 +0.66(+2.51%)
Nov 02, 2001 25.95 26.73 25.50 26.30 49,877,700 +0.36(+1.39%)
Nov 01, 2001 24.53 25.97 24.25 25.94 54,534,000 +1.52(+6.22%)
Oct 31, 2001 23.93 25.29 23.44 24.42 64,549,300 +0.88(+3.74%)
Oct 30, 2001 23.77 24.40 23.24 23.54 52,532,700 -0.64(-2.65%)
Oct 29, 2001 25.60 25.89 24.17 24.18 46,369,900 -1.68(-6.50%)
Oct 26, 2001 26.01 26.50 25.55 25.86 45,505,200 -0.24(-0.92%)
Oct 25, 2001 25.00 26.22 24.31 26.10 56,318,500 +0.62(+2.43%)
Oct 24, 2001 25.19 25.93 24.92 25.48 41,092,700 +0.48(+1.92%)
Oct 23, 2001 25.42 26.00 24.89 25.00 41,881,700 -0.30(-1.19%)
Oct 22, 2001 24.12 25.37 23.76 25.30 46,022,200 +1.15(+4.76%)
Oct 19, 2001 23.99 24.56 23.61 24.15 42,197,000 +0.10(+0.42%)
Oct 18, 2001 24.60 24.61 23.70 24.05 49,862,900 -0.52(-2.12%)
Oct 17, 2001 26.14 26.23 24.50 24.57 91,448,800 -0.39(-1.56%)
Oct 16, 2001 24.53 25.10 24.17 24.96 53,540,600 +0.58(+2.38%)
Oct 15, 2001 24.49 24.52 23.63 24.38 44,391,600 -0.64(-2.56%)
Oct 12, 2001 24.31 25.13 24.23 25.02 64,736,500 +0.51(+2.08%)
Oct 11, 2001 23.39 24.68 23.35 24.51 76,342,800 +1.45(+6.29%)
Oct 10, 2001 21.43 23.20 21.37 23.06 52,538,600 +1.61(+7.51%)
Oct 09, 2001 22.04 22.23 21.10 21.45 42,528,700 -0.79(-3.55%)
Oct 08, 2001 21.38 22.52 21.27 22.24 36,853,400 +0.28(+1.28%)
Oct 05, 2001 21.51 22.05 20.55 21.96 49,112,300 +0.41(+1.90%)
Oct 04, 2001 21.73 22.58 21.00 21.55 67,181,504 +0.32(+1.51%)
Oct 03, 2001 19.30 21.65 19.08 21.23 75,582,600 +1.69(+8.65%)
Oct 02, 2001 20.00 20.08 19.37 19.54 52,207,600 -0.47(-2.35%)
Oct 01, 2001 20.21 20.28 19.70 20.01 44,631,700 -0.43(-2.10%)
Sep 28, 2001 20.74 20.98 20.10 20.44 72,640,600 -0.11(-0.54%)
Sep 27, 2001 20.91 21.36 19.57 20.55 58,791,700 -0.35(-1.67%)
Sep 26, 2001 21.72 21.85 20.72 20.90 48,082,100 -0.78(-3.60%)
Sep 25, 2001 21.56 21.96 20.79 21.68 65,914,600 +0.37(+1.74%)
Sep 24, 2001 20.00 21.72 19.50 21.31 79,136,200 +2.01(+10.41%)
Sep 21, 2001 19.01 20.75 18.96 19.30 116,397,800 -1.37(-6.63%)
Sep 20, 2001 21.46 22.27 20.50 20.67 70,338,800 -1.61(-7.23%)
Sep 19, 2001 23.56 23.69 20.86 22.28 86,255,200 -1.19(-5.07%)
Sep 18, 2001 23.88 24.48 23.20 23.47 56,115,100 -0.12(-0.51%)
Sep 17, 2001 24.26 25.00 23.50 23.59 81,412,400 -2.48(-9.51%)
Sep 10, 2001 25.53 26.10 25.46 26.07 51,654,400 +0.18(+0.70%)
Sep 07, 2001 26.16 26.98 25.73 25.89 72,749,200 -0.21(-0.80%)
Sep 06, 2001 26.76 27.62 25.80 26.10 81,642,600 -1.37(-4.99%)
Sep 05, 2001 26.94 27.69 26.34 27.47 71,243,200 +0.62(+2.31%)
Sep 04, 2001 27.56 28.09 26.85 26.85 54,390,700 -1.11(-3.97%)
Aug 31, 2001 27.02 28.13 27.01 27.96 38,127,600 +0.83(+3.06%)
Aug 30, 2001 27.50 27.83 26.88 27.13 44,788,800 -0.97(-3.45%)
Aug 29, 2001 28.86 28.92 27.74 28.10 37,922,200 -0.41(-1.44%)
Aug 28, 2001 29.22 29.66 28.43 28.51 54,856,600 -0.64(-2.20%)
Aug 27, 2001 29.02 29.89 28.60 29.15 27,995,600 +0.07(+0.24%)
Aug 24, 2001 28.05 29.14 27.85 29.08 38,858,200 +1.41(+5.10%)
Aug 23, 2001 27.89 28.37 27.62 27.67 32,548,500 -0.29(-1.04%)
Aug 22, 2001 27.59 28.00 27.00 27.96 42,316,100 +0.89(+3.29%)
Aug 21, 2001 28.33 28.51 27.05 27.07 35,088,800 -1.13(-4.01%)
Aug 20, 2001 28.07 28.68 27.90 28.20 36,548,500 +0.13(+0.46%)
Aug 17, 2001 29.17 29.38 27.79 28.07 60,330,900 -2.09(-6.93%)
Aug 16, 2001 29.41 30.18 29.08 30.16 38,692,500 +0.38(+1.28%)
Aug 15, 2001 30.28 30.75 29.70 29.78 33,348,300 -0.57(-1.88%)
Aug 14, 2001 30.71 30.85 30.24 30.35 27,561,900 -0.21(-0.69%)
Aug 13, 2001 30.67 30.72 30.08 30.56 30,830,500 +0.61(+2.04%)
Aug 10, 2001 29.52 30.19 28.99 29.95 33,800,700 +0.30(+1.01%)
Aug 09, 2001 29.50 30.03 29.18 29.65 35,734,300 +0.04(+0.14%)
Aug 08, 2001 30.39 31.19 29.39 29.61 49,096,000 -1.01(-3.30%)
Aug 07, 2001 29.95 31.00 29.77 30.62 44,101,300 +0.34(+1.12%)
Aug 06, 2001 30.43 30.68 30.04 30.28 54,176,800 -1.40(-4.42%)
Aug 03, 2001 32.05 32.08 31.25 31.68 35,671,500 -0.43(-1.34%)
Aug 02, 2001 31.41 32.23 31.33 32.11 74,140,400 +1.36(+4.42%)
Aug 01, 2001 30.62 30.98 30.28 30.75 45,023,900 +0.94(+3.15%)
Jul 31, 2001 29.16 30.42 29.03 29.81 50,354,000 +0.77(+2.65%)
Jul 30, 2001 29.51 29.74 28.80 29.04 30,514,600 -0.18(-0.62%)
Jul 27, 2001 29.61 29.85 29.01 29.22 35,482,900 -0.56(-1.88%)
Jul 26, 2001 29.10 29.90 28.80 29.78 46,221,000 +0.36(+1.22%)
Jul 25, 2001 28.97 29.48 28.19 29.42 35,538,100 +0.54(+1.87%)
Jul 24, 2001 28.71 29.59 28.43 28.88 38,032,700 -0.12(-0.41%)
Jul 23, 2001 29.97 30.23 28.91 29.00 35,057,400 -0.93(-3.11%)
Jul 20, 2001 29.41 30.03 28.93 29.93 50,444,200 -0.03(-0.10%)
Jul 19, 2001 29.59 30.22 29.43 29.96 54,602,300 +1.07(+3.70%)
Jul 18, 2001 28.87 30.15 28.52 28.89 71,663,504 -1.01(-3.38%)
Jul 17, 2001 28.57 29.94 28.08 29.90 104,487,600 +0.77(+2.64%)
Jul 16, 2001 30.03 30.75 28.77 29.13 65,739,200 -1.06(-3.51%)
Jul 13, 2001 30.01 30.38 29.25 30.19 42,796,300 +0.09(+0.30%)
Jul 12, 2001 29.35 30.19 29.05 30.10 49,223,400 +2.04(+7.27%)
Jul 11, 2001 27.65 28.50 27.00 28.06 50,333,800 +0.27(+0.97%)
Jul 10, 2001 27.79 29.17 27.46 27.79 41,241,500 -1.11(-3.84%)
Jul 09, 2001 28.53 29.43 28.11 28.90 30,139,400 +0.47(+1.65%)
Jul 06, 2001 29.14 29.85 28.30 28.43 37,375,700 -1.41(-4.73%)
Jul 05, 2001 30.08 31.00 29.80 29.84 35,630,900 -0.62(-2.04%)
Jul 03, 2001 29.94 30.69 29.65 30.46 22,120,800 +0.40(+1.33%)
Jul 02, 2001 29.58 30.54 29.16 30.06 38,578,300 +0.81(+2.77%)
Jun 29, 2001 29.81 30.77 28.75 29.25 49,436,600 -0.39(-1.32%)
Jun 28, 2001 29.23 30.50 29.20 29.64 54,522,800 +0.99(+3.46%)
Jun 27, 2001 29.00 29.21 28.34 28.65 33,729,600 -0.32(-1.10%)
Jun 26, 2001 28.09 29.07 28.03 28.97 34,780,200 +0.39(+1.36%)
Jun 25, 2001 28.00 28.69 27.47 28.58 28,358,600 +1.07(+3.89%)
Jun 22, 2001 27.47 28.30 27.27 27.51 30,366,800 +0.24(+0.88%)
Jun 21, 2001 27.35 28.09 26.95 27.27 45,895,500 -0.22(-0.80%)
Jun 20, 2001 26.31 27.66 26.26 27.49 43,070,200 +0.82(+3.07%)
Jun 19, 2001 28.53 28.79 26.14 26.67 60,427,600 -0.88(-3.19%)
Jun 18, 2001 27.87 28.54 27.43 27.55 27,854,300 -0.13(-0.47%)
Jun 15, 2001 27.34 28.30 27.11 27.68 54,910,400 +0.07(+0.25%)
Jun 14, 2001 28.56 29.10 27.56 27.61 41,913,100 -1.45(-4.99%)
Jun 13, 2001 29.88 30.13 29.00 29.06 41,032,400 -1.07(-3.55%)
Jun 12, 2001 29.70 30.21 29.00 30.13 54,088,900 -0.20(-0.66%)
Jun 11, 2001 30.17 30.51 29.42 30.33 41,072,800 -0.34(-1.11%)
Jun 08, 2001 31.89 31.93 30.00 30.67 68,334,704 -0.47(-1.51%)
Jun 07, 2001 29.71 31.23 29.67 31.14 75,686,000 +1.32(+4.43%)
Jun 06, 2001 29.45 30.69 29.05 29.82 72,646,304 +0.09(+0.30%)
Jun 05, 2001 28.86 29.95 28.85 29.73 51,625,800 +1.23(+4.32%)
Jun 04, 2001 29.12 29.50 28.06 28.50 37,894,700 -0.24(-0.84%)
Jun 01, 2001 27.26 29.07 27.19 28.74 60,601,900 +1.73(+6.41%)
May 31, 2001 27.03 27.58 26.84 27.01 38,761,100 +0.41(+1.54%)
May 30, 2001 27.34 27.70 26.40 26.60 47,272,800 -1.25(-4.49%)
May 29, 2001 28.96 29.02 27.78 27.85 37,797,600 -1.25(-4.30%)
May 25, 2001 29.44 29.55 28.68 29.10 29,592,100 -0.11(-0.38%)
May 24, 2001 28.84 29.40 28.12 29.21 47,217,900 +0.41(+1.42%)
May 23, 2001 29.37 30.25 28.56 28.80 53,488,500 -0.73(-2.47%)
May 22, 2001 30.19 30.43 29.40 29.53 39,665,300 -0.37(-1.24%)
May 21, 2001 28.37 30.01 28.19 29.90 44,417,800 +1.14(+3.96%)
May 18, 2001 28.53 29.14 27.99 28.76 34,775,000 +0.16(+0.56%)
May 17, 2001 28.78 29.19 28.00 28.60 56,376,100 +0.24(+0.85%)
May 16, 2001 27.00 28.50 26.50 28.36 59,906,400 +1.16(+4.26%)
May 15, 2001 27.62 28.10 26.93 27.20 47,310,800 -0.21(-0.77%)
May 14, 2001 28.05 28.15 26.71 27.41 41,994,500 -0.53(-1.90%)
May 11, 2001 29.03 29.24 27.79 27.94 47,531,600 -1.07(-3.69%)
May 10, 2001 30.48 30.54 28.90 29.01 49,116,200 -0.92(-3.07%)
May 09, 2001 30.99 30.99 29.30 29.93 61,622,800 -1.55(-4.92%)
May 08, 2001 31.49 31.80 30.90 31.48 41,514,400 +0.32(+1.03%)
May 07, 2001 31.05 31.68 30.34 31.16 33,647,800 +0.28(+0.91%)
May 04, 2001 29.90 31.05 29.30 30.88 35,393,400 +0.48(+1.58%)
May 03, 2001 31.14 31.20 30.11 30.40 37,080,900 -1.54(-4.82%)
May 02, 2001 31.89 32.50 31.20 31.94 45,022,200 +0.76(+2.44%)
May 01, 2001 30.77 31.41 30.12 31.18 37,209,500 +0.27(+0.87%)
Apr 30, 2001 30.85 31.65 30.53 30.91 41,266,300 +0.73(+2.42%)
Apr 27, 2001 29.60 30.23 29.05 30.18 42,007,500 +1.54(+5.38%)
Apr 26, 2001 30.23 30.36 28.60 28.64 53,730,100 -0.39(-1.34%)
Apr 25, 2001 29.00 29.36 27.50 29.03 64,640,600 -0.11(-0.38%)
Apr 24, 2001 29.94 31.04 28.90 29.14 50,134,100 -1.18(-3.89%)
Apr 23, 2001 31.07 31.30 29.65 30.32 58,508,800 -2.11(-6.51%)
Apr 20, 2001 31.97 32.57 31.26 32.43 62,659,300 -0.06(-0.18%)
Apr 19, 2001 30.79 32.52 30.45 32.49 85,981,400 +1.21(+3.87%)
Apr 18, 2001 29.22 32.19 28.60 31.28 49,959,200 +5.24(+20.12%)
Apr 17, 2001 25.25 26.73 25.18 26.04 74,191,904 -0.26(-0.99%)
Apr 16, 2001 26.77 26.80 25.52 26.30 59,342,200 -1.82(-6.47%)
Apr 12, 2001 27.46 28.51 26.31 28.12 54,027,200 +0.60(+2.18%)
Apr 11, 2001 27.90 28.29 27.18 27.52 91,360,800 +2.75(+11.10%)
Apr 10, 2001 23.48 25.10 23.35 24.77 55,847,600 +1.57(+6.77%)
Apr 09, 2001 23.69 24.20 22.25 23.20 60,543,900 -0.42(-1.78%)
Apr 06, 2001 25.06 25.23 23.00 23.62 73,969,200 -2.00(-7.81%)
Apr 05, 2001 24.25 25.81 24.09 25.62 67,717,696 +3.00(+13.26%)
Apr 04, 2001 24.69 25.09 22.44 22.62 84,559,104 -2.38(-9.52%)
Apr 03, 2001 25.31 26.37 24.84 25.00 57,244,800 -0.80(-3.10%)
Apr 02, 2001 26.06 26.87 25.06 25.80 44,928,600 -0.51(-1.94%)
Mar 30, 2001 26.62 26.75 25.31 26.31 47,301,100 -0.25(-0.94%)
Mar 29, 2001 26.87 27.56 25.75 26.56 64,854,100 -0.38(-1.41%)
Mar 28, 2001 28.69 29.31 26.81 26.94 73,000,000 -2.43(-8.27%)
Mar 27, 2001 28.37 29.70 28.06 29.37 72,649,104 +1.06(+3.74%)
Mar 26, 2001 29.50 29.56 27.87 28.31 64,436,100 -0.50(-1.74%)
Mar 23, 2001 29.69 29.75 27.69 28.81 84,799,104 +0.12(+0.42%)
Mar 22, 2001 26.12 28.81 26.06 28.69 94,024,200 +3.13(+12.25%)
Mar 21, 2001 24.75 26.75 24.62 25.56 68,554,800 +0.94(+3.82%)
Mar 20, 2001 27.37 27.44 24.56 24.62 64,431,700 -2.44(-9.02%)
Mar 19, 2001 27.50 27.75 25.37 27.06 76,659,800 -0.81(-2.91%)
Mar 16, 2001 28.44 28.81 27.69 27.87 59,073,400 -0.63(-2.21%)
Mar 15, 2001 29.75 29.94 28.44 28.50 40,753,300 -0.56(-1.93%)
Mar 14, 2001 28.37 29.87 28.00 29.06 57,451,600 -0.31(-1.06%)
Mar 13, 2001 28.25 29.62 27.75 29.37 52,031,200 +1.62(+5.84%)
Mar 12, 2001 28.50 29.37 27.56 27.75 59,601,900 -1.69(-5.74%)
Mar 09, 2001 30.19 30.59 29.00 29.44 95,275,296 -3.81(-11.46%)
Mar 08, 2001 32.94 33.69 32.69 33.25 64,904,800 +0.31(+0.94%)
Mar 07, 2001 32.75 33.69 31.69 32.94 77,834,200 +1.44(+4.57%)
Mar 06, 2001 31.62 32.88 31.44 31.50 59,736,600 +1.13(+3.72%)
Mar 05, 2001 29.87 30.75 29.50 30.37 33,278,900 +1.06(+3.62%)
Mar 02, 2001 28.50 31.12 28.37 29.31 54,629,700 +0.19(+0.65%)
Mar 01, 2001 28.25 29.25 27.06 29.12 56,273,000 +0.56(+1.96%)
Feb 28, 2001 29.37 30.19 28.00 28.56 48,602,200 -0.44(-1.52%)
Feb 27, 2001 29.50 30.87 29.00 29.00 40,791,400 -0.50(-1.69%)
Feb 26, 2001 30.56 30.70 28.44 29.50 60,355,000 -0.44(-1.47%)
Feb 23, 2001 30.37 30.75 28.50 29.94 63,563,000 -0.06(-0.20%)
Feb 22, 2001 30.94 31.56 29.62 30.00 58,521,600 -0.75(-2.44%)
Feb 21, 2001 31.00 32.75 30.50 30.75 51,583,400 -0.69(-2.19%)
Feb 20, 2001 34.06 34.13 31.37 31.44 52,401,400 -2.94(-8.55%)
Feb 16, 2001 34.75 35.31 33.63 34.38 41,546,100 -1.43(-3.99%)
Feb 15, 2001 35.44 36.50 35.13 35.81 58,337,000 +1.68(+4.92%)
Feb 14, 2001 32.56 34.55 31.94 34.13 47,443,600 +1.69(+5.21%)
Feb 13, 2001 34.13 35.25 32.38 32.44 41,911,200 -2.12(-6.13%)
Feb 12, 2001 33.69 35.19 33.63 34.56 30,483,100 +1.06(+3.16%)
Feb 09, 2001 34.31 35.56 33.44 33.50 40,893,300 -1.13(-3.26%)
Feb 08, 2001 35.38 36.13 34.56 34.63 42,904,100 -0.31(-0.89%)
Feb 07, 2001 35.00 36.06 33.88 34.94 53,152,500 -0.50(-1.41%)
Feb 06, 2001 34.56 35.94 34.48 35.44 40,334,400 +0.75(+2.16%)
Feb 05, 2001 35.06 35.31 33.67 34.69 39,188,000 -1.00(-2.80%)
Feb 02, 2001 37.67 38.23 35.50 35.69 47,151,900 -2.12(-5.61%)
Feb 01, 2001 37.06 37.94 36.50 37.81 50,300,900 +0.81(+2.19%)
Jan 31, 2001 37.31 38.59 36.50 37.00 71,896,600 +0.00(+0.00%)
Jan 30, 2001 37.38 38.19 36.81 37.00 60,810,000 -0.06(-0.16%)
Jan 29, 2001 35.25 37.38 34.75 37.06 49,094,400 +1.18(+3.29%)
Jan 26, 2001 34.13 36.06 33.75 35.88 48,065,800 +1.38(+4.00%)
Jan 25, 2001 35.81 36.06 34.31 34.50 45,890,600 -1.75(-4.83%)
Jan 24, 2001 35.69 37.06 35.19 36.25 73,584,200 +0.87(+2.46%)
Jan 23, 2001 33.44 35.89 32.75 35.38 84,556,096 +2.00(+5.99%)
Jan 22, 2001 32.69 33.88 32.50 33.38 45,760,300 -0.18(-0.54%)
Jan 19, 2001 33.38 34.63 32.31 33.56 81,353,904 +1.37(+4.26%)
Jan 18, 2001 30.94 32.31 30.00 32.19 86,635,200 +1.69(+5.54%)
Jan 17, 2001 33.00 33.06 30.12 30.50 7,431,600 -0.87(-2.77%)
Jan 16, 2001 32.19 32.38 31.00 31.37 60,301,700 -0.76(-2.37%)
Jan 12, 2001 33.56 33.81 31.81 32.13 51,377,000 -1.25(-3.74%)
Jan 11, 2001 32.38 34.25 32.00 33.38 64,957,200 +0.38(+1.15%)
Jan 10, 2001 31.62 33.38 31.12 33.00 51,496,700 +0.75(+2.33%)
Jan 09, 2001 32.53 32.94 31.87 32.25 40,816,900 +0.31(+0.97%)
Jan 08, 2001 31.50 32.31 30.62 31.94 45,071,200 -0.12(-0.37%)
Jan 05, 2001 34.06 34.63 31.75 32.06 44,977,300 -1.74(-5.15%)
Jan 04, 2001 34.00 35.38 32.69 33.80 68,774,096 -0.43(-1.26%)
Jan 03, 2001 30.12 34.63 30.12 34.23 78,293,000 +3.17(+10.21%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.