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 )

30.59 +0.21 (+0.71%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 2, 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 (%)
Apr 30, 2009 10.22 10.58 10.14 10.33 118,764,024 +0.28(+2.80%)
Apr 29, 2009 9.948 10.18 9.862 10.05 92,923,104 +0.20(+1.99%)
Apr 28, 2009 9.895 10.09 9.843 9.849 84,821,880 -0.15(-1.51%)
Apr 27, 2009 10.02 10.23 9.954 10.000 98,329,280 -0.22(-2.18%)
Apr 24, 2009 10.22 10.30 10.01 10.22 103,329,968 +0.06(+0.58%)
Apr 23, 2009 10.26 10.33 9.882 10.16 113,465,416 -0.09(-0.89%)
Apr 22, 2009 9.941 10.54 9.869 10.26 145,531,472 +0.20(+2.02%)
Apr 21, 2009 9.804 10.16 9.790 10.05 129,956,248 +0.24(+2.40%)
Apr 20, 2009 10.05 10.06 9.817 9.817 101,569,888 -0.39(-3.85%)
Apr 17, 2009 10.39 10.40 10.11 10.21 102,834,888 -0.19(-1.83%)
Apr 16, 2009 10.37 10.43 10.08 10.40 105,068,320 +0.18(+1.73%)
Apr 15, 2009 10.05 10.26 9.889 10.22 233,328,896 -0.26(-2.44%)
Apr 14, 2009 10.46 10.73 10.34 10.48 140,139,520 +0.02(+0.19%)
Apr 13, 2009 10.35 10.53 10.18 10.46 69,329,888 +0.00(+0.00%)
Apr 09, 2009 10.22 10.52 10.21 10.46 89,487,896 +0.46(+4.65%)
Apr 08, 2009 10.05 10.29 9.915 9.993 104,373,256 -0.12(-1.17%)
Apr 07, 2009 10.21 10.33 9.987 10.11 80,536,640 -0.27(-2.58%)
Apr 06, 2009 10.24 10.39 10.11 10.38 72,811,080 -0.06(-0.56%)
Apr 03, 2009 10.23 10.44 10.05 10.44 78,147,000 +0.16(+1.59%)
Apr 02, 2009 10.07 10.47 9.987 10.27 118,708,416 +0.44(+4.46%)
Apr 01, 2009 9.666 10.03 9.568 9.836 114,681,848 +0.00(+0.00%)
Mar 31, 2009 9.758 10.06 9.751 9.836 94,804,936 +0.20(+2.11%)
Mar 30, 2009 9.876 9.882 9.476 9.633 84,625,864 -0.72(-6.95%)
Mar 26, 2009 9.967 10.40 9.936 10.35 118,504,176 +0.58(+5.89%)
Mar 25, 2009 9.869 10.28 9.627 9.777 144,410,128 -0.04(-0.40%)
Mar 24, 2009 9.987 10.09 9.817 9.817 90,878,352 -0.34(-3.35%)
Mar 23, 2009 9.858 10.17 9.777 10.16 98,048,440 +0.57(+5.94%)
Mar 20, 2009 9.941 10.08 9.391 9.588 129,332,272 -0.33(-3.30%)
Mar 19, 2009 10.07 10.07 9.633 9.915 101,701,752 -0.06(-0.59%)
Mar 18, 2009 9.751 10.09 9.633 9.974 139,602,096 +0.22(+2.28%)
Mar 17, 2009 9.372 9.751 9.326 9.751 99,247,304 +0.43(+4.56%)
Mar 16, 2009 9.679 9.718 9.254 9.326 111,012,152 -0.29(-3.06%)
Mar 13, 2009 9.535 9.620 9.300 9.620 101,821,888 +0.12(+1.24%)
Mar 12, 2009 9.319 9.555 9.084 9.503 129,646,016 +0.37(+4.01%)
Mar 11, 2009 9.192 9.228 8.927 9.136 125,429,984 +0.03(+0.29%)
Mar 10, 2009 8.377 9.129 8.344 9.110 141,279,776 +0.90(+10.92%)
Mar 09, 2009 8.069 8.508 8.050 8.213 133,004,920 +0.09(+1.13%)
Mar 06, 2009 8.131 8.455 7.899 8.122 121,006,432 +0.07(+0.81%)
Mar 05, 2009 8.220 8.416 8.050 8.056 116,148,952 -0.29(-3.53%)
Mar 04, 2009 8.311 8.540 8.089 8.351 128,983,640 +0.24(+2.90%)
Mar 02, 2009 8.187 8.521 8.089 8.115 98,537,592 -0.22(-2.67%)
Feb 27, 2009 8.181 8.599 8.174 8.338 106,603,168 +0.02(+0.24%)
Feb 26, 2009 8.717 8.900 8.285 8.318 105,451,912 -0.21(-2.46%)
Feb 25, 2009 8.325 8.822 8.233 8.527 165,238,832 +0.20(+2.36%)
Feb 24, 2009 7.965 8.383 7.912 8.331 113,992,544 +0.43(+5.38%)
Feb 23, 2009 8.442 8.449 7.886 7.906 134,010,944 -0.46(-5.48%)
Feb 20, 2009 8.200 8.521 8.200 8.364 112,485,576 +0.07(+0.79%)
Feb 19, 2009 8.724 8.756 8.293 8.298 85,835,752 -0.45(-5.09%)
Feb 18, 2009 8.717 8.966 8.567 8.743 78,371,456 +0.10(+1.14%)
Feb 17, 2009 8.874 8.986 8.645 8.645 92,717,832 -0.44(-4.83%)
Feb 13, 2009 9.103 9.332 9.064 9.084 85,507,264 -0.08(-0.86%)
Feb 12, 2009 8.861 9.162 8.828 9.162 116,688,688 -0.05(-0.57%)
Feb 11, 2009 9.332 9.372 8.986 9.215 87,675,504 +0.00(+0.00%)
Feb 10, 2009 9.673 9.915 9.188 9.215 143,614,016 -0.54(-5.57%)
Feb 09, 2009 9.578 9.849 9.516 9.758 98,894,104 +0.12(+1.22%)
Feb 06, 2009 9.450 9.738 9.300 9.640 95,771,856 +0.31(+3.37%)
Feb 05, 2009 8.933 9.424 8.855 9.326 93,246,400 +0.24(+2.67%)
Feb 04, 2009 9.018 9.529 8.972 9.084 118,715,824 +0.10(+1.09%)
Feb 03, 2009 8.946 9.025 8.698 8.986 86,631,896 +0.07(+0.73%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.