Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Infineon Tech ADR (OP: IFNNY )

40.85 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Jun 28, 2013 8.310 8.400 8.200 8.340 15,705 -0.12(-1.42%)
Jun 27, 2013 8.430 8.470 8.410 8.460 14,643 +0.01(+0.12%)
Jun 26, 2013 8.400 8.450 8.390 8.450 30,602 +0.36(+4.45%)
Jun 25, 2013 8.020 8.120 7.990 8.090 44,996 +0.11(+1.38%)
Jun 24, 2013 8.000 8.050 7.900 7.980 66,723 -0.17(-2.09%)
Jun 21, 2013 8.311 8.350 8.010 8.150 107,269 -0.33(-3.89%)
Jun 20, 2013 8.610 8.610 8.410 8.480 39,518 -0.49(-5.46%)
Jun 19, 2013 9.200 9.280 8.970 8.970 35,032 -0.12(-1.32%)
Jun 18, 2013 8.980 9.160 8.980 9.090 68,948 +0.37(+4.24%)
Jun 17, 2013 8.730 8.750 8.610 8.720 149,086 +0.04(+0.46%)
Jun 14, 2013 8.750 8.750 8.630 8.680 45,684 -0.12(-1.36%)
Jun 13, 2013 8.600 8.800 8.570 8.800 182,917 +0.21(+2.44%)
Jun 12, 2013 8.690 8.720 8.580 8.590 117,554 -0.23(-2.61%)
Jun 11, 2013 8.650 8.870 8.650 8.820 23,056 +0.32(+3.76%)
Jun 10, 2013 8.560 8.560 8.490 8.500 9,532 +0.00(+0.00%)
Jun 07, 2013 8.410 8.530 8.310 8.500 44,849 +0.07(+0.83%)
Jun 06, 2013 8.430 8.460 8.350 8.430 28,010 +0.09(+1.08%)
Jun 05, 2013 8.560 8.560 8.330 8.340 29,721 -0.25(-2.91%)
Jun 04, 2013 8.520 8.630 8.520 8.590 33,232 +0.07(+0.82%)
Jun 03, 2013 8.360 8.520 8.330 8.520 28,890 +0.03(+0.35%)
May 31, 2013 8.480 8.530 8.480 8.490 13,590 -0.14(-1.62%)
May 30, 2013 8.570 8.680 8.550 8.630 38,256 +0.36(+4.35%)
May 29, 2013 8.250 8.340 8.240 8.270 13,385 -0.02(-0.24%)
May 28, 2013 8.350 8.380 8.270 8.290 49,849 +0.20(+2.47%)
May 24, 2013 8.140 8.140 8.050 8.090 36,409 -0.18(-2.18%)
May 23, 2013 8.160 8.290 8.101 8.270 24,040 -0.13(-1.55%)
May 22, 2013 8.480 8.610 8.390 8.400 32,743 -0.15(-1.75%)
May 21, 2013 8.470 8.620 8.470 8.550 16,639 +0.23(+2.76%)
May 20, 2013 8.240 8.350 8.240 8.320 50,840 +0.04(+0.48%)
May 17, 2013 8.210 8.280 8.160 8.280 26,284 +0.05(+0.61%)
May 16, 2013 8.250 8.290 8.230 8.230 69,515 -0.15(-1.79%)
May 15, 2013 8.430 8.440 8.340 8.380 44,235 -0.25(-2.90%)
May 13, 2013 8.570 8.650 8.570 8.630 13,389 +0.00(+0.00%)
May 10, 2013 8.670 8.700 8.570 8.630 27,935 -0.16(-1.82%)
May 09, 2013 8.790 8.870 8.760 8.790 12,800 -0.01(-0.11%)
May 08, 2013 8.800 8.850 8.770 8.800 135,825 +0.02(+0.23%)
May 07, 2013 8.690 8.780 8.690 8.780 17,488 +0.16(+1.86%)
May 06, 2013 8.720 8.740 8.550 8.620 30,577 -0.15(-1.71%)
May 03, 2013 8.730 8.790 8.710 8.770 42,891 +0.15(+1.74%)
May 02, 2013 8.490 8.630 8.460 8.620 38,385 +0.75(+9.53%)
May 01, 2013 7.950 7.950 7.800 7.870 18,132 -0.04(-0.51%)
Apr 30, 2013 7.800 7.940 7.800 7.910 88,457 +0.15(+1.93%)
Apr 29, 2013 7.730 7.800 7.710 7.760 42,197 +0.09(+1.17%)
Apr 26, 2013 7.680 7.710 7.650 7.670 149,636 +0.02(+0.26%)
Apr 25, 2013 7.590 7.690 7.590 7.650 2,999,663 +0.10(+1.32%)
Apr 24, 2013 7.380 7.570 7.380 7.550 131,448 +0.20(+2.72%)
Apr 23, 2013 7.280 7.360 7.230 7.350 86,640 +0.21(+2.94%)
Apr 22, 2013 7.050 7.150 7.030 7.140 100,514 +0.00(+0.00%)
Apr 19, 2013 7.160 7.200 7.110 7.140 36,294 -0.09(-1.24%)
Apr 18, 2013 7.260 7.271 7.160 7.230 344,967 +0.11(+1.54%)
Apr 17, 2013 7.280 7.280 7.070 7.120 41,500 -0.45(-5.94%)
Apr 16, 2013 7.590 7.590 7.490 7.570 16,062 +0.18(+2.44%)
Apr 15, 2013 7.530 7.550 7.350 7.390 72,992 -0.42(-5.38%)
Apr 12, 2013 7.750 7.840 7.720 7.810 86,601 -0.15(-1.88%)
Apr 11, 2013 7.950 8.070 7.950 7.960 149,253 +0.11(+1.40%)
Apr 10, 2013 7.730 7.850 7.730 7.850 180,491 +0.04(+0.51%)
Apr 09, 2013 7.720 7.930 7.660 7.810 1,211,144 -0.06(-0.76%)
Apr 08, 2013 7.880 7.880 7.820 7.870 12,232 -0.02(-0.25%)
Apr 05, 2013 7.840 7.900 7.750 7.890 16,514 -0.09(-1.13%)
Apr 04, 2013 7.960 8.000 7.880 7.980 27,007 +0.04(+0.50%)
Apr 03, 2013 7.960 7.970 7.910 7.940 35,409 +0.11(+1.40%)
Apr 02, 2013 7.780 7.888 7.770 7.830 19,826 -0.09(-1.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.