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 (%)
Feb 29, 2012 10.32 10.32 10.04 10.04 18,292 -0.28(-2.71%)
Feb 28, 2012 10.18 10.34 10.18 10.32 23,445 +0.25(+2.48%)
Feb 27, 2012 9.870 10.12 9.850 10.07 33,518 -0.05(-0.49%)
Feb 24, 2012 10.06 10.18 10.06 10.12 14,606 -0.01(-0.10%)
Feb 23, 2012 10.02 10.13 9.890 10.13 327,270 +0.18(+1.81%)
Feb 22, 2012 10.06 10.07 9.950 9.950 26,654 -0.04(-0.40%)
Feb 21, 2012 10.11 10.12 9.980 9.990 39,771 +0.08(+0.81%)
Feb 17, 2012 9.970 9.970 9.850 9.910 12,775 +0.25(+2.59%)
Feb 16, 2012 9.520 9.670 9.480 9.660 9,787 +0.14(+1.47%)
Feb 15, 2012 9.580 9.580 9.490 9.520 23,992 +0.18(+1.93%)
Feb 14, 2012 9.750 9.800 9.230 9.340 50,486 -0.41(-4.21%)
Feb 13, 2012 9.780 9.780 9.710 9.750 12,076 -0.02(-0.20%)
Feb 10, 2012 9.860 9.900 9.730 9.770 20,544 -0.07(-0.71%)
Feb 09, 2012 9.850 9.920 9.790 9.840 26,832 -0.15(-1.50%)
Feb 08, 2012 9.980 10.02 9.890 9.990 30,855 -0.07(-0.70%)
Feb 07, 2012 9.940 10.08 9.890 10.06 15,133 +0.09(+0.90%)
Feb 06, 2012 10.00 10.10 9.930 9.970 17,393 +0.03(+0.30%)
Feb 03, 2012 9.840 10.00 9.840 9.940 18,003 +0.21(+2.16%)
Feb 02, 2012 9.700 9.830 9.670 9.730 29,093 +0.11(+1.14%)
Feb 01, 2012 9.570 9.720 9.570 9.620 93,626 +0.54(+5.95%)
Jan 31, 2012 9.270 9.270 9.047 9.080 56,414 +0.00(+0.00%)
Jan 30, 2012 9.050 9.090 8.990 9.080 45,858 -0.29(-3.09%)
Jan 27, 2012 9.200 9.400 9.160 9.370 27,485 +0.12(+1.30%)
Jan 26, 2012 9.280 9.340 9.190 9.250 15,962 +0.06(+0.65%)
Jan 25, 2012 8.960 9.210 8.950 9.190 22,649 +0.25(+2.80%)
Jan 24, 2012 8.870 9.000 8.870 8.940 12,979 -0.13(-1.43%)
Jan 23, 2012 9.050 9.110 9.010 9.070 158,345 +0.20(+2.25%)
Jan 20, 2012 8.880 8.900 8.800 8.870 21,920 -0.09(-1.00%)
Jan 19, 2012 8.920 9.020 8.840 8.960 35,729 +0.00(+0.00%)
Jan 18, 2012 8.920 8.990 8.850 8.960 51,762 +0.37(+4.31%)
Jan 17, 2012 8.510 8.650 8.460 8.590 28,170 +0.56(+6.97%)
Jan 13, 2012 8.000 8.060 7.900 8.030 91,914 -0.13(-1.59%)
Jan 12, 2012 8.050 8.160 7.970 8.160 14,560 +0.01(+0.12%)
Jan 11, 2012 8.100 8.150 8.050 8.150 49,305 +0.18(+2.26%)
Jan 10, 2012 8.020 8.050 7.950 7.970 417,164 +0.12(+1.53%)
Jan 09, 2012 7.810 7.880 7.770 7.850 23,637 +0.06(+0.77%)
Jan 06, 2012 7.810 7.890 7.780 7.790 11,631 -0.06(-0.76%)
Jan 05, 2012 7.830 7.920 7.800 7.850 62,145 +0.06(+0.77%)
Jan 04, 2012 7.810 7.850 7.770 7.790 20,310 +0.28(+3.73%)
Dec 30, 2011 7.460 7.520 7.440 7.510 24,528 +0.06(+0.81%)
Dec 29, 2011 7.380 7.510 7.320 7.450 29,190 +0.11(+1.50%)
Dec 28, 2011 7.490 7.490 7.330 7.340 26,236 -0.21(-2.78%)
Dec 27, 2011 7.560 7.600 7.550 7.550 22,185 +0.00(+0.00%)
Dec 23, 2011 7.490 7.550 7.470 7.550 22,437 +0.14(+1.89%)
Dec 21, 2011 7.520 7.520 7.360 7.410 30,896 -0.08(-1.07%)
Dec 20, 2011 7.300 7.520 7.300 7.490 89,224 +0.34(+4.76%)
Dec 19, 2011 7.370 7.370 7.150 7.150 269,646 -0.27(-3.64%)
Dec 16, 2011 7.430 7.490 7.380 7.420 42,822 -0.02(-0.27%)
Dec 15, 2011 7.550 7.560 7.420 7.440 102,830 +0.15(+2.06%)
Dec 14, 2011 7.250 7.320 7.240 7.290 33,742 -0.02(-0.27%)
Dec 13, 2011 7.590 7.680 7.210 7.310 47,989 -0.20(-2.66%)
Dec 12, 2011 7.700 7.700 7.450 7.510 25,069 -0.32(-4.09%)
Dec 09, 2011 7.820 7.850 7.770 7.830 269,289 +0.03(+0.38%)
Dec 08, 2011 8.000 8.000 7.800 7.800 31,179 -0.38(-4.65%)
Dec 07, 2011 8.080 8.220 8.020 8.180 198,742 -0.19(-2.27%)
Dec 06, 2011 8.290 8.410 8.290 8.370 38,961 +0.07(+0.84%)
Dec 05, 2011 8.460 8.480 8.250 8.300 494,926 +0.00(+0.00%)
Dec 02, 2011 8.410 8.470 8.290 8.300 15,703 -0.06(-0.72%)
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.