Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intel Corp (NQ: INTC )

30.85 +0.66 (+2.19%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.767	8.799	8.408	8.408	72,122,192	-0.31(-3.52%)
Jan 29, 2009	9.027	9.027	8.675	8.715	78,789,184	-0.42(-4.57%)
Jan 28, 2009	9.210	9.301	8.988	9.132	87,580,200	+0.13(+1.45%)
Jan 27, 2009	8.806	9.093	8.799	9.001	69,986,840	+0.28(+3.21%)
Jan 26, 2009	8.525	8.851	8.493	8.721	76,044,424	+0.17(+1.98%)
Jan 23, 2009	8.376	8.728	8.200	8.552	96,904,808	+0.20(+2.34%)
Jan 22, 2009	8.363	8.519	8.180	8.356	111,277,720	-0.29(-3.32%)
Jan 21, 2009	8.480	8.643	8.147	8.643	86,870,680	+0.26(+3.11%)
Jan 20, 2009	8.838	8.956	8.350	8.382	109,794,816	-0.57(-6.40%)
Jan 16, 2009	9.047	9.099	8.649	8.956	128,865,560	+0.29(+3.39%)
Jan 15, 2009	8.480	8.767	8.284	8.662	114,020,936	+0.14(+1.61%)
Jan 14, 2009	8.773	8.884	8.454	8.525	106,710,056	-0.38(-4.32%)
Jan 13, 2009	8.858	9.242	8.767	8.910	100,591,384	-0.08(-0.87%)
Jan 12, 2009	9.229	9.321	8.877	8.988	82,974,440	-0.23(-2.54%)
Jan 09, 2009	9.510	9.516	9.138	9.223	69,891,336	-0.26(-2.75%)
Jan 08, 2009	9.418	9.497	9.288	9.484	96,812,536	+0.07(+0.76%)
Jan 07, 2009	9.640	9.816	9.347	9.412	201,580,144	-0.61(-6.05%)
Jan 06, 2009	9.836	10.11	9.829	10.02	94,556,248	+0.30(+3.09%)
Jan 05, 2009	9.823	9.966	9.653	9.718	87,942,152	-0.19(-1.91%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Intel Corp (NQ: INTC )

Historical Prices