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 +0.76 (+1.90%)
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 30, 2010 5.850 5.900 5.780 5.780 28,857 -0.06(-1.03%)
Jun 29, 2010 6.010 6.010 5.820 5.840 112,006 -0.28(-4.58%)
Jun 25, 2010 6.080 6.120 6.030 6.120 11,446 +0.01(+0.16%)
Jun 24, 2010 6.190 6.260 6.040 6.110 77,325 -0.30(-4.68%)
Jun 23, 2010 6.400 6.410 6.300 6.410 17,192 +0.07(+1.10%)
Jun 22, 2010 6.450 6.480 6.340 6.340 6,897 -0.10(-1.55%)
Jun 21, 2010 6.590 6.590 6.410 6.440 27,218 -0.01(-0.16%)
Jun 18, 2010 6.450 6.500 6.420 6.450 10,888 -0.03(-0.46%)
Jun 17, 2010 6.390 6.480 6.390 6.480 58,107 +0.18(+2.86%)
Jun 16, 2010 6.270 6.300 6.240 6.300 6,490 -0.05(-0.79%)
Jun 15, 2010 6.130 6.350 6.130 6.350 63,791 +0.37(+6.19%)
Jun 14, 2010 6.010 6.050 5.976 5.980 323,734 +0.17(+2.93%)
Jun 11, 2010 5.660 5.900 5.660 5.810 28,358 +0.13(+2.29%)
Jun 10, 2010 5.690 5.740 5.650 5.680 63,993 +0.29(+5.38%)
Jun 09, 2010 5.350 5.500 5.340 5.390 47,187 +0.04(+0.75%)
Jun 08, 2010 5.240 5.350 5.240 5.350 61,893 +0.06(+1.13%)
Jun 07, 2010 5.400 5.460 5.280 5.290 37,804 -0.08(-1.49%)
Jun 04, 2010 5.540 5.800 5.060 5.370 69,367 -0.33(-5.79%)
Jun 03, 2010 5.700 5.770 5.660 5.700 43,926 +0.10(+1.79%)
Jun 02, 2010 5.470 5.600 5.440 5.600 37,030 +0.23(+4.28%)
Jun 01, 2010 5.420 5.570 5.350 5.370 371,530 -0.21(-3.76%)
May 28, 2010 5.680 5.680 5.550 5.580 509,757 -0.10(-1.76%)
May 27, 2010 5.590 5.700 5.550 5.680 131,618 +0.35(+6.57%)
May 26, 2010 5.310 5.450 5.310 5.330 153,789 +0.02(+0.38%)
May 25, 2010 5.180 5.310 5.080 5.310 114,647 -0.48(-8.29%)
May 24, 2010 5.730 5.790 5.670 5.790 20,897 -0.15(-2.53%)
May 21, 2010 5.610 5.980 5.610 5.940 44,035 +0.24(+4.21%)
May 20, 2010 5.600 5.860 5.600 5.700 127,624 -0.21(-3.55%)
May 19, 2010 5.920 6.000 5.780 5.910 119,518 -0.12(-1.99%)
May 18, 2010 6.350 6.360 6.010 6.030 98,350 -0.33(-5.19%)
May 17, 2010 6.340 6.390 6.150 6.360 214,824 +0.16(+2.58%)
May 14, 2010 6.290 6.290 6.160 6.200 14,603 -0.25(-3.88%)
May 13, 2010 6.420 6.550 6.410 6.450 15,510 -0.07(-1.07%)
May 12, 2010 6.380 6.520 6.380 6.520 68,560 +0.32(+5.16%)
May 11, 2010 6.280 6.300 6.200 6.200 19,635 -0.05(-0.80%)
May 10, 2010 6.300 6.300 6.250 6.250 114,750 +0.51(+8.89%)
May 07, 2010 5.810 5.920 5.500 5.740 134,513 -0.12(-2.05%)
May 06, 2010 6.140 6.240 5.730 5.860 144,087 -0.30(-4.87%)
May 05, 2010 6.170 6.280 6.090 6.160 135,443 -0.18(-2.84%)
May 04, 2010 6.720 6.730 6.240 6.340 257,138 -0.65(-9.30%)
May 03, 2010 6.940 6.990 6.900 6.990 28,959 -0.01(-0.14%)
Apr 30, 2010 7.060 7.140 6.980 7.000 91,887 -0.04(-0.57%)
Apr 29, 2010 6.980 7.090 6.980 7.040 13,663 +0.14(+2.03%)
Apr 28, 2010 7.030 7.060 6.800 6.900 102,833 -0.09(-1.29%)
Apr 27, 2010 7.080 7.170 6.870 6.990 85,807 -0.32(-4.38%)
Apr 26, 2010 7.250 7.340 7.250 7.310 42,390 +0.19(+2.67%)
Apr 23, 2010 7.070 7.180 7.070 7.120 19,059 +0.02(+0.28%)
Apr 22, 2010 7.000 7.100 6.930 7.100 84,470 -0.10(-1.39%)
Apr 21, 2010 7.150 7.250 7.150 7.200 46,001 +0.25(+3.60%)
Apr 20, 2010 6.910 6.980 6.910 6.950 15,222 +0.08(+1.16%)
Apr 19, 2010 6.790 6.870 6.750 6.870 23,432 -0.03(-0.43%)
Apr 16, 2010 7.000 7.030 6.830 6.900 34,363 -0.20(-2.82%)
Apr 15, 2010 7.000 7.130 7.000 7.100 36,971 +0.00(+0.00%)
Apr 14, 2010 7.040 7.110 7.000 7.100 46,601 +0.25(+3.65%)
Apr 13, 2010 6.810 6.890 6.800 6.850 40,326 +0.06(+0.88%)
Apr 12, 2010 6.960 6.960 6.700 6.790 117,487 -0.16(-2.30%)
Apr 09, 2010 6.870 6.990 6.870 6.950 36,966 +0.09(+1.31%)
Apr 08, 2010 6.840 6.880 6.760 6.860 34,366 -0.10(-1.44%)
Apr 07, 2010 6.980 7.030 6.930 6.960 21,903 -0.09(-1.28%)
Apr 06, 2010 6.960 7.050 6.960 7.050 70,072 +0.10(+1.44%)
Apr 05, 2010 6.960 6.960 6.850 6.950 14,216 +0.01(+0.14%)
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.