Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Intel Corp (NQ: INTC )

30.32 -0.05 (-0.18%)
Streaming Delayed Price Updated: 1:05 PM 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 28, 2000 20.94 21.12 20.59 20.75 67,760,776 +0.25(+1.20%)
Apr 27, 2000 19.23 20.71 19.14 20.50 93,351,376 +0.74(+3.73%)
Apr 26, 2000 20.33 20.45 19.73 19.77 72,701,160 -0.69(-3.35%)
Apr 25, 2000 19.59 20.49 19.55 20.45 78,454,136 +1.45(+7.65%)
Apr 24, 2000 18.16 19.06 18.06 19.00 89,114,488 +0.12(+0.65%)
Apr 20, 2000 19.30 19.53 18.82 18.88 69,997,792 -0.60(-3.10%)
Apr 19, 2000 20.55 20.57 19.46 19.48 133,529,936 -1.63(-7.71%)
Apr 18, 2000 20.72 21.43 20.49 21.11 150,613,760 +0.98(+4.88%)
Apr 17, 2000 18.00 20.16 17.93 20.12 135,811,568 +2.05(+11.31%)
Apr 14, 2000 19.50 19.76 17.73 18.08 141,800,784 -1.74(-8.77%)
Apr 13, 2000 20.18 21.15 19.76 19.82 106,079,136 -0.12(-0.62%)
Apr 12, 2000 21.26 21.58 19.92 19.94 91,948,352 -1.45(-6.79%)
Apr 11, 2000 21.27 21.96 20.86 21.39 81,103,104 -0.06(-0.29%)
Apr 10, 2000 22.50 22.75 21.41 21.45 68,537,616 -0.93(-4.15%)
Apr 07, 2000 21.50 22.41 21.48 22.38 78,489,280 +1.15(+5.39%)
Apr 06, 2000 21.15 21.54 20.78 21.24 84,257,544 -0.01(-0.05%)
Apr 05, 2000 21.25 21.92 20.90 21.25 94,894,056 -0.47(-2.16%)
Apr 04, 2000 21.51 21.92 19.47 21.72 133,461,176 +0.35(+1.62%)
Apr 03, 2000 21.50 21.76 20.57 21.37 76,520,280 -0.21(-0.99%)
Mar 31, 2000 21.21 22.07 20.98 21.59 89,302,440 +0.81(+3.89%)
Mar 30, 2000 21.23 21.82 20.13 20.78 109,483,248 -0.80(-3.70%)
Mar 29, 2000 22.33 22.53 21.51 21.58 93,710,760 -0.62(-2.81%)
Mar 28, 2000 23.01 23.32 22.11 22.20 68,558,704 -1.15(-4.91%)
Mar 27, 2000 22.84 23.52 22.75 23.35 54,656,512 +0.59(+2.61%)
Mar 24, 2000 22.93 23.64 22.52 22.75 71,676,472 -0.58(-2.50%)
Mar 23, 2000 23.29 23.51 22.81 23.34 69,679,968 -0.23(-0.99%)
Mar 22, 2000 22.97 23.79 22.82 23.57 82,055,368 +0.92(+4.06%)
Mar 21, 2000 22.09 22.72 21.95 22.65 78,291,248 +0.56(+2.55%)
Mar 20, 2000 21.26 22.48 21.26 22.09 99,574,064 +0.84(+3.94%)
Mar 17, 2000 20.34 21.27 20.29 21.25 92,990,760 +0.79(+3.85%)
Mar 16, 2000 20.16 20.51 19.57 20.46 84,010,304 +0.80(+4.05%)
Mar 15, 2000 19.48 20.14 19.42 19.66 74,726,696 +0.38(+1.97%)
Mar 14, 2000 20.33 20.55 19.27 19.28 86,772,656 -0.70(-3.48%)
Mar 13, 2000 19.44 20.53 19.43 19.98 103,064,664 +0.32(+1.61%)
Mar 10, 2000 19.28 19.73 19.20 19.66 66,479,992 +0.30(+1.54%)
Mar 09, 2000 18.60 19.39 18.32 19.37 58,652,276 +0.56(+2.98%)
Mar 08, 2000 19.00 19.05 18.37 18.81 70,895,960 -0.13(-0.70%)
Mar 07, 2000 19.27 19.63 18.85 18.94 61,008,476 -0.27(-1.38%)
Mar 06, 2000 19.31 19.45 19.09 19.20 42,843,728 -0.31(-1.58%)
Mar 03, 2000 19.14 19.59 18.92 19.51 52,392,300 +0.57(+3.02%)
Mar 02, 2000 18.88 19.15 18.67 18.94 55,734,988 -0.02(-0.10%)
Mar 01, 2000 18.47 19.12 18.41 18.96 62,374,216 +0.47(+2.54%)
Feb 29, 2000 18.52 18.92 18.21 18.49 67,877,824 +0.10(+0.56%)
Feb 28, 2000 18.26 18.74 17.71 18.39 72,463,704 -0.14(-0.78%)
Feb 25, 2000 18.63 18.88 18.46 18.53 70,761,800 -0.16(-0.88%)
Feb 24, 2000 18.40 19.06 18.04 18.69 130,419,512 +0.85(+4.76%)
Feb 23, 2000 17.23 18.18 17.07 17.84 62,409,056 +0.38(+2.16%)
Feb 22, 2000 17.16 17.48 16.62 17.47 69,984,960 +0.23(+1.31%)
Feb 18, 2000 18.00 18.08 17.21 17.24 76,974,712 -0.76(-4.21%)
Feb 17, 2000 17.81 18.39 17.65 18.00 74,376,168 +0.46(+2.62%)
Feb 16, 2000 18.22 18.47 17.51 17.54 70,373,680 -0.79(-4.29%)
Feb 15, 2000 17.99 18.47 17.22 18.32 95,925,472 +0.35(+1.94%)
Feb 14, 2000 17.39 17.99 17.28 17.98 52,536,544 +0.65(+3.78%)
Feb 11, 2000 17.55 17.79 17.22 17.32 57,705,516 -0.29(-1.63%)
Feb 10, 2000 17.08 17.69 16.88 17.61 66,545,088 +0.49(+2.87%)
Feb 09, 2000 17.69 17.81 17.10 17.12 59,017,776 -0.69(-3.85%)
Feb 08, 2000 17.80 18.01 17.67 17.80 58,109,524 +0.14(+0.81%)
Feb 07, 2000 17.17 17.69 17.04 17.66 65,422,912 +0.52(+3.05%)
Feb 04, 2000 17.08 17.71 17.06 17.14 85,510,208 +0.09(+0.54%)
Feb 03, 2000 16.64 17.12 16.48 17.05 85,766,608 +0.68(+4.13%)
Feb 02, 2000 16.52 16.84 16.31 16.37 79,580,592 -0.23(-1.36%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.