INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

COLDSTREAM CAPITAL MANAGEMENT INC's Holding History (CIK: 0001082339)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 109,693 Value ($000) $4,048 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 111,426 Value ($000) $3,738 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 93,603 Value ($000) $2,097 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 91,432 Value ($000) $2,076 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 72,426 Value ($000) $1,452 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 74,555 Value ($000) $1,767 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 75,428 Value ($000) $2,336 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 82,950 Value ($000) $3,664 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 83,013 Value ($000) $4,171 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 80,986 Value ($000) $2,879 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 82,312 Value ($000) $2,753 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 78,879 Value ($000) $2,577 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 82,704 Value ($000) $2,186 Avg Close $26.65 Range $23.40 - $30.22

Q2 2022

Shares 137,931 Value ($000) $5,160 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 132,375 Value ($000) $6,561 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 126,639 Value ($000) $6,522 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 98,859 Value ($000) $5,119 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 108,194 Value ($000) $6,074 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 108,936 Value ($000) $6,972 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 110,853 Value ($000) $5,523 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 93,756 Value ($000) $4,855 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 91,890 Value ($000) $5,498 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 98,151 Value ($000) $5,312 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 102,179 Value ($000) $6,116 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 106,821 Value ($000) $5,504 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 107,368 Value ($000) $5,139 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 108,282 Value ($000) $5,814 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 120,572 Value ($000) $5,658 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 121,066 Value ($000) $5,725 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 121,813 Value ($000) $6,055 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 131,427 Value ($000) $6,844 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 171,017 Value ($000) $7,894 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 173,808 Value ($000) $6,619 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 175,607 Value ($000) $5,925 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 178,593 Value ($000) $6,442 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 195,334 Value ($000) $7,085 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 182,134 Value ($000) $6,876 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 204,739 Value ($000) $6,715 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 170,297 Value ($000) $5,509 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 102,042 Value ($000) $3,515 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 71,691 Value ($000) $2,161 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 64,159 Value ($000) $1,951 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 91,566 Value ($000) $2,863 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 54,042 Value ($000) $1,961 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 57,527 Value ($000) $2,003 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 69,711 Value ($000) $2,154 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 63,355 Value ($000) $1,635 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 58,375 Value ($000) $1,515 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 59,131 Value ($000) $1,355 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 57,932 Value ($000) $1,404 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,693	$4,048	$37.76	$32.89 - $44.02
Q3 2025	111,426	$3,738	$24.23	$18.97 - $36.30
Q2 2025	93,603	$2,097	$20.72	$17.67 - $23.90
Q1 2025	91,432	$2,076	$21.88	$18.73 - $27.55
Q4 2024	72,426	$1,452	$22.54	$18.90 - $26.43
Q3 2024	74,555	$1,767	$24.89	$18.51 - $36.93
Q2 2024	75,428	$2,336	$32.50	$29.54 - $44.94
Q1 2024	82,950	$3,664	$44.04	$40.15 - $49.64
Q4 2023	83,013	$4,171	$40.04	$31.62 - $50.60
Q3 2023	80,986	$2,879	$34.22	$30.75 - $39.41
Q2 2023	82,312	$2,753	$30.72	$26.32 - $36.37
Q1 2023	78,879	$2,577	$27.52	$24.14 - $32.11
Q4 2022	82,704	$2,186	$26.65	$23.40 - $30.22
Q2 2022	137,931	$5,160	$40.62	$34.47 - $46.63
Q1 2022	132,375	$6,561	$46.18	$40.77 - $52.20
Q4 2021	126,639	$6,522	$47.29	$44.09 - $51.64
Q3 2021	98,859	$5,119	$49.81	$47.36 - $52.58
Q2 2021	108,194	$6,074	$53.58	$48.89 - $62.29
Q1 2021	108,936	$6,972	$54.09	$44.60 - $61.34
Q4 2020	110,853	$5,523	$44.02	$39.14 - $50.47
Q3 2020	93,756	$4,855	$46.53	$41.87 - $55.21
Q2 2020	91,890	$5,498	$53.20	$45.40 - $58.04
Q1 2020	98,151	$5,312	$52.33	$38.68 - $61.12
Q4 2019	102,179	$6,116	$49.26	$42.57 - $53.35
Q3 2019	106,821	$5,504	$43.02	$39.30 - $46.78
Q2 2019	107,368	$5,139	$43.10	$37.35 - $51.61
Q1 2019	108,282	$5,814	$43.83	$38.20 - $47.63
Q4 2018	120,572	$5,658	$40.19	$36.23 - $43.46
Q3 2018	121,066	$5,725	$41.52	$37.68 - $45.31
Q2 2018	121,813	$6,055	$45.05	$39.97 - $48.96
Q1 2018	131,427	$6,844	$40.06	$35.53 - $45.45
Q4 2017	171,017	$7,894	$36.55	$31.78 - $39.99
Q3 2017	173,808	$6,619	$29.59	$27.53 - $31.84
Q2 2017	175,607	$5,925	$29.57	$27.62 - $30.83
Q1 2017	178,593	$6,442	$29.68	$28.50 - $31.39
Q4 2016	195,334	$7,085	$29.15	$27.28 - $31.08
Q3 2016	182,134	$6,876	$28.62	$26.04 - $30.83
Q2 2016	204,739	$6,715	$25.11	$23.72 - $26.54
Q1 2016	170,297	$5,509	$24.39	$22.07 - $26.88
Q4 2015	102,042	$3,515	$26.65	$23.12 - $28.13
Q3 2015	71,691	$2,161	$22.62	$19.52 - $24.07
Q2 2015	64,159	$1,951	$25.10	$23.47 - $27.05
Q1 2015	91,566	$2,863	$26.00	$22.65 - $28.76
Q4 2014	54,042	$1,961	$26.63	$22.60 - $29.08
Q3 2014	57,527	$2,003	$25.75	$23.05 - $27.10
Q2 2014	69,711	$2,154	$20.69	$19.25 - $23.47
Q1 2014	63,355	$1,635	$18.67	$17.54 - $20.17
Q4 2013	58,375	$1,515	$17.92	$16.56 - $19.36
Q3 2013	59,131	$1,355	$16.91	$16.13 - $17.82
Q2 2013	57,932	$1,404	$17.18	$15.00 - $18.96