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 (%)
Oct 29, 2010 7.860 7.870 7.810 7.850 71,935 -0.05(-0.63%)
Oct 28, 2010 7.910 7.970 7.890 7.900 100,019 +0.03(+0.38%)
Oct 27, 2010 7.880 7.940 7.820 7.870 36,836 -0.21(-2.60%)
Oct 25, 2010 8.020 8.130 8.020 8.080 37,659 +0.21(+2.67%)
Oct 22, 2010 7.840 7.880 7.820 7.870 65,615 +0.10(+1.29%)
Oct 21, 2010 7.810 7.870 7.710 7.770 22,103 +0.01(+0.13%)
Oct 20, 2010 7.710 7.830 7.710 7.760 58,418 +0.31(+4.16%)
Oct 19, 2010 7.580 7.660 7.440 7.450 49,520 -0.37(-4.73%)
Oct 18, 2010 7.780 7.820 7.760 7.820 99,093 +0.00(+0.00%)
Oct 15, 2010 7.800 7.870 7.770 7.820 27,552 +0.21(+2.76%)
Oct 14, 2010 7.600 7.660 7.570 7.610 33,493 +0.01(+0.13%)
Oct 13, 2010 7.780 7.780 7.600 7.600 37,219 +0.20(+2.70%)
Oct 12, 2010 7.390 7.400 7.320 7.400 180,741 +0.05(+0.68%)
Oct 11, 2010 7.300 7.350 7.300 7.350 231,895 +0.08(+1.10%)
Oct 08, 2010 7.290 7.290 7.200 7.270 14,500 +0.14(+1.96%)
Oct 07, 2010 7.210 7.210 7.090 7.130 48,296 +0.10(+1.42%)
Oct 06, 2010 7.070 7.100 6.990 7.030 9,585 -0.08(-1.13%)
Oct 05, 2010 7.000 7.130 7.000 7.110 73,151 +0.30(+4.41%)
Oct 04, 2010 6.950 6.950 6.750 6.810 25,127 -0.24(-3.40%)
Oct 01, 2010 7.080 7.100 7.000 7.050 91,541 +0.12(+1.73%)
Sep 30, 2010 6.900 6.960 6.890 6.930 27,341 +0.13(+1.91%)
Sep 29, 2010 6.690 6.850 6.680 6.800 26,076 +0.25(+3.82%)
Sep 28, 2010 6.540 6.580 6.470 6.550 485,431 +0.09(+1.39%)
Sep 27, 2010 6.610 6.610 6.460 6.460 354,710 -0.11(-1.67%)
Sep 24, 2010 6.500 6.600 6.500 6.570 22,998 +0.32(+5.12%)
Sep 23, 2010 6.320 6.380 6.250 6.250 28,659 -0.20(-3.10%)
Sep 22, 2010 6.500 6.550 6.430 6.450 164,972 +0.24(+3.86%)
Sep 21, 2010 6.220 6.350 6.160 6.210 321,001 +0.00(+0.00%)
Sep 20, 2010 6.160 6.220 6.160 6.210 664,006 +0.11(+1.80%)
Sep 17, 2010 6.000 6.200 5.940 6.100 464,870 +0.32(+5.54%)
Sep 15, 2010 5.670 5.780 5.670 5.780 16,876 +0.23(+4.14%)
Sep 14, 2010 5.430 5.570 5.430 5.550 16,407 -0.02(-0.36%)
Sep 13, 2010 5.530 5.580 5.530 5.570 13,866 +0.12(+2.20%)
Sep 10, 2010 5.460 5.500 5.430 5.450 385,614 -0.02(-0.37%)
Sep 09, 2010 5.480 5.500 5.430 5.470 7,994 +0.09(+1.67%)
Sep 08, 2010 5.360 5.440 5.360 5.380 30,600 -0.10(-1.82%)
Sep 07, 2010 5.500 5.550 5.480 5.480 51,058 -0.34(-5.84%)
Sep 03, 2010 5.820 5.820 5.780 5.820 20,820 -0.09(-1.52%)
Sep 02, 2010 5.810 5.910 5.810 5.910 40,990 +0.12(+2.07%)
Sep 01, 2010 5.680 5.850 5.670 5.790 105,382 +0.21(+3.76%)
Aug 31, 2010 5.520 5.610 5.460 5.580 27,113 +0.02(+0.36%)
Aug 30, 2010 5.740 5.750 5.560 5.560 86,412 -0.38(-6.40%)
Aug 27, 2010 5.910 5.940 5.530 5.940 87,633 +0.05(+0.85%)
Aug 26, 2010 5.720 5.940 5.720 5.890 74,022 +0.28(+4.99%)
Aug 25, 2010 5.500 5.640 5.480 5.610 25,612 -0.04(-0.71%)
Aug 24, 2010 5.640 5.710 5.630 5.650 18,398 -0.16(-2.75%)
Aug 23, 2010 5.930 5.940 5.800 5.810 26,328 -0.06(-1.02%)
Aug 20, 2010 5.920 5.920 5.850 5.870 39,349 -0.15(-2.49%)
Aug 19, 2010 6.240 6.240 6.000 6.020 9,451 -0.14(-2.27%)
Aug 18, 2010 6.130 6.190 6.120 6.160 11,026 +0.05(+0.82%)
Aug 17, 2010 6.080 6.220 6.080 6.110 12,443 +0.07(+1.16%)
Aug 16, 2010 5.940 6.050 5.940 6.040 30,777 +0.10(+1.68%)
Aug 13, 2010 6.000 6.000 5.940 5.940 18,918 -0.08(-1.33%)
Aug 12, 2010 5.940 6.050 5.890 6.020 31,565 -0.06(-0.99%)
Aug 11, 2010 6.170 6.190 6.060 6.080 71,681 -0.53(-8.02%)
Aug 10, 2010 6.550 6.620 6.490 6.610 32,225 -0.11(-1.64%)
Aug 09, 2010 6.760 6.760 6.690 6.720 26,141 -0.03(-0.44%)
Aug 06, 2010 6.620 6.770 6.600 6.750 25,303 +0.08(+1.20%)
Aug 05, 2010 6.750 6.750 6.640 6.670 22,688 -0.20(-2.91%)
Aug 04, 2010 6.840 6.880 6.760 6.870 29,567 -0.01(-0.15%)
Aug 03, 2010 6.870 6.930 6.830 6.880 21,333 -0.08(-1.15%)
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.