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 31, 2013 9.618 9.680 9.600 9.600 13,980 -0.04(-0.41%)
Oct 30, 2013 9.761 9.761 9.640 9.640 22,438 -0.07(-0.72%)
Oct 29, 2013 9.700 9.750 9.660 9.710 78,252 +0.22(+2.32%)
Oct 28, 2013 9.500 9.560 9.440 9.490 52,123 -0.06(-0.63%)
Oct 25, 2013 9.570 9.570 9.500 9.550 27,194 -0.09(-0.98%)
Oct 24, 2013 9.668 9.670 9.600 9.645 10,305 -0.04(-0.39%)
Oct 23, 2013 9.750 9.750 9.660 9.683 22,692 -0.11(-1.09%)
Oct 22, 2013 9.810 9.860 9.740 9.790 34,015 -0.13(-1.31%)
Oct 21, 2013 9.850 9.940 9.850 9.920 85,054 +0.12(+1.22%)
Oct 18, 2013 9.830 9.830 9.780 9.800 363,557 +0.09(+0.93%)
Oct 17, 2013 9.730 9.760 9.660 9.710 1,158,693 -0.01(-0.10%)
Oct 16, 2013 9.760 9.800 9.700 9.720 1,134,713 -0.10(-1.02%)
Oct 15, 2013 9.950 9.950 9.810 9.820 832,700 -0.21(-2.04%)
Oct 14, 2013 9.890 10.04 9.880 10.03 20,464 -0.12(-1.20%)
Oct 11, 2013 10.09 10.15 10.07 10.15 17,991 +0.10(+0.97%)
Oct 10, 2013 9.968 10.09 9.960 10.05 79,016 +0.25(+2.55%)
Oct 09, 2013 9.820 9.830 9.670 9.800 20,373 -0.07(-0.71%)
Oct 08, 2013 10.04 10.08 9.870 9.870 51,835 -0.03(-0.30%)
Oct 07, 2013 9.840 9.940 9.790 9.900 21,842 -0.17(-1.69%)
Oct 04, 2013 9.990 10.07 9.990 10.07 19,308 +0.02(+0.20%)
Oct 03, 2013 10.12 10.12 10.05 10.05 17,424 -0.13(-1.28%)
Oct 02, 2013 10.13 10.18 10.05 10.18 23,117 +0.02(+0.19%)
Oct 01, 2013 10.09 10.19 10.09 10.16 18,858 +0.18(+1.81%)
Sep 30, 2013 9.986 10.05 9.970 9.980 38,962 -0.28(-2.73%)
Sep 27, 2013 10.19 10.27 10.19 10.26 19,047 +0.04(+0.39%)
Sep 26, 2013 10.14 10.22 10.14 10.22 22,140 +0.03(+0.29%)
Sep 25, 2013 10.25 10.27 10.17 10.19 31,829 +0.02(+0.20%)
Sep 24, 2013 10.14 10.26 10.14 10.17 51,397 -0.08(-0.78%)
Sep 23, 2013 10.31 10.32 10.23 10.25 149,224 +0.12(+1.18%)
Sep 20, 2013 10.05 10.15 10.05 10.13 181,881 -0.07(-0.69%)
Sep 19, 2013 10.25 10.27 10.09 10.20 20,871 -0.15(-1.45%)
Sep 18, 2013 10.02 10.35 10.01 10.35 42,462 +0.37(+3.71%)
Sep 17, 2013 9.994 10.03 9.960 9.980 49,087 -0.03(-0.30%)
Sep 16, 2013 10.08 10.08 9.890 10.01 45,081 +0.12(+1.21%)
Sep 13, 2013 9.880 9.930 9.812 9.890 42,064 -0.08(-0.80%)
Sep 12, 2013 9.940 9.980 9.910 9.970 36,700 +0.09(+0.92%)
Sep 11, 2013 9.890 9.920 9.834 9.879 15,337 +0.03(+0.29%)
Sep 10, 2013 9.793 9.850 9.790 9.850 47,351 +0.31(+3.25%)
Sep 09, 2013 9.440 9.570 9.440 9.540 34,046 +0.18(+1.92%)
Sep 06, 2013 9.360 9.400 9.270 9.360 32,016 -0.02(-0.21%)
Sep 05, 2013 9.400 9.410 9.330 9.380 268,379 -0.09(-0.95%)
Sep 04, 2013 9.280 9.470 9.280 9.470 39,215 +0.25(+2.70%)
Sep 03, 2013 9.270 9.270 9.190 9.221 11,893 +0.15(+1.66%)
Aug 30, 2013 9.086 9.120 9.020 9.070 14,997 +0.06(+0.67%)
Aug 29, 2013 9.010 9.080 8.980 9.010 14,656 +0.01(+0.10%)
Aug 28, 2013 8.820 9.060 8.820 9.001 12,825 -0.05(-0.54%)
Aug 27, 2013 9.130 9.170 9.050 9.050 39,872 -0.30(-3.17%)
Aug 26, 2013 9.374 9.390 9.330 9.346 22,417 -0.10(-1.01%)
Aug 23, 2013 9.430 9.470 9.410 9.441 22,016 -0.02(-0.20%)
Aug 22, 2013 9.340 9.480 9.340 9.460 32,722 +0.20(+2.16%)
Aug 21, 2013 9.250 9.310 9.190 9.260 41,315 +0.05(+0.60%)
Aug 20, 2013 9.226 9.260 9.180 9.205 11,184 -0.22(-2.37%)
Aug 19, 2013 9.400 9.458 9.400 9.428 44,626 -0.00(-0.02%)
Aug 16, 2013 9.390 9.450 9.380 9.430 51,537 +0.01(+0.11%)
Aug 15, 2013 9.286 9.420 9.226 9.420 26,621 -0.11(-1.20%)
Aug 14, 2013 9.590 9.590 9.470 9.534 17,578 +0.04(+0.46%)
Aug 13, 2013 9.470 9.490 9.380 9.490 18,308 +0.11(+1.17%)
Aug 12, 2013 9.290 9.380 9.290 9.380 40,644 +0.07(+0.75%)
Aug 09, 2013 9.300 9.310 9.270 9.310 12,602 -0.08(-0.85%)
Aug 08, 2013 9.310 9.400 9.290 9.390 930,787 +0.14(+1.51%)
Aug 07, 2013 9.140 9.250 9.130 9.250 31,910 +0.15(+1.65%)
Aug 06, 2013 9.140 9.220 9.040 9.100 149,004 +0.00(+0.00%)
Aug 05, 2013 9.050 9.120 9.030 9.100 66,579 +0.02(+0.22%)
Aug 02, 2013 8.990 9.090 8.981 9.080 47,448 -0.04(-0.44%)
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.