Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Infineon Tech ADR (OP: IFNNY )

40.25 +0.16 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 9.170 9.200 8.970 9.020 29,753 -0.30(-3.22%)
Oct 28, 2011 9.280 9.360 9.220 9.320 147,981 -0.08(-0.85%)
Oct 27, 2011 9.320 9.550 9.260 9.400 62,096 +0.49(+5.50%)
Oct 26, 2011 9.000 9.000 8.690 8.910 93,326 +0.00(+0.00%)
Oct 25, 2011 8.930 9.030 8.780 8.910 139,404 +0.19(+2.18%)
Oct 24, 2011 8.580 8.780 8.580 8.720 105,910 +0.24(+2.83%)
Oct 21, 2011 8.320 8.520 8.320 8.480 49,599 +0.28(+3.41%)
Oct 20, 2011 8.160 8.240 8.030 8.200 61,659 +0.11(+1.36%)
Oct 19, 2011 8.270 8.290 8.060 8.090 123,120 -0.34(-4.03%)
Oct 18, 2011 8.260 8.510 8.150 8.430 30,813 +0.13(+1.57%)
Oct 17, 2011 8.460 8.470 8.210 8.300 22,046 -0.18(-2.12%)
Oct 14, 2011 8.610 8.630 8.330 8.480 292,429 -0.29(-3.31%)
Oct 13, 2011 8.730 8.810 8.600 8.770 27,450 +0.07(+0.80%)
Oct 12, 2011 8.560 8.770 8.530 8.700 25,402 +0.46(+5.58%)
Oct 11, 2011 8.180 8.320 8.170 8.240 30,589 +0.04(+0.49%)
Oct 10, 2011 7.980 8.320 7.980 8.200 45,859 +0.53(+6.91%)
Oct 07, 2011 7.830 7.830 7.590 7.670 29,623 +0.00(+0.00%)
Oct 06, 2011 7.350 7.700 7.320 7.670 240,842 +0.35(+4.78%)
Oct 05, 2011 7.230 7.360 7.210 7.320 283,401 +0.30(+4.27%)
Oct 04, 2011 6.700 7.020 6.630 7.020 134,258 +0.06(+0.86%)
Oct 03, 2011 7.090 7.230 6.940 6.960 109,158 -0.43(-5.82%)
Sep 30, 2011 7.500 7.550 7.380 7.390 44,362 -0.43(-5.50%)
Sep 29, 2011 7.990 7.990 7.740 7.820 37,633 -0.06(-0.76%)
Sep 28, 2011 8.170 8.170 7.880 7.880 26,739 -0.25(-3.08%)
Sep 27, 2011 8.140 8.400 8.110 8.130 37,514 +0.23(+2.91%)
Sep 26, 2011 7.820 7.900 7.680 7.900 113,260 -0.01(-0.13%)
Sep 23, 2011 7.630 7.960 7.620 7.910 42,219 -0.01(-0.13%)
Sep 22, 2011 8.000 8.000 7.720 7.920 249,011 -0.29(-3.53%)
Sep 21, 2011 8.460 8.520 8.170 8.210 81,891 -0.32(-3.75%)
Sep 20, 2011 8.480 8.750 8.460 8.530 41,876 +0.32(+3.90%)
Sep 19, 2011 8.180 8.280 8.100 8.210 164,627 -0.38(-4.42%)
Sep 16, 2011 8.640 8.730 8.500 8.590 107,980 -0.20(-2.28%)
Sep 15, 2011 8.760 8.840 8.680 8.790 424,522 +0.04(+0.48%)
Sep 14, 2011 8.330 8.780 8.330 8.748 181,424 +0.60(+7.34%)
Sep 13, 2011 8.000 8.210 8.000 8.150 70,384 +0.28(+3.56%)
Sep 12, 2011 7.630 7.870 7.610 7.870 34,522 +0.31(+4.10%)
Sep 09, 2011 7.660 7.710 7.480 7.560 79,993 -0.14(-1.82%)
Sep 08, 2011 7.690 7.930 7.670 7.700 8,692 -0.17(-2.16%)
Sep 07, 2011 7.650 7.930 7.630 7.870 64,055 +0.64(+8.85%)
Sep 06, 2011 6.980 7.310 6.980 7.230 49,096 -0.80(-9.96%)
Sep 02, 2011 7.990 8.080 7.950 8.030 21,917 -0.18(-2.19%)
Sep 01, 2011 8.280 8.390 8.210 8.210 9,364 -0.25(-2.96%)
Aug 31, 2011 8.510 8.610 8.400 8.460 143,742 +0.03(+0.36%)
Aug 30, 2011 8.270 8.460 8.250 8.430 14,230 -0.06(-0.71%)
Aug 29, 2011 8.430 8.510 8.420 8.490 38,959 +0.27(+3.28%)
Aug 26, 2011 7.940 8.320 7.900 8.220 32,282 +0.26(+3.27%)
Aug 25, 2011 8.280 8.280 7.950 7.960 9,521 -0.33(-3.98%)
Aug 24, 2011 8.440 8.500 8.200 8.290 30,355 +0.04(+0.48%)
Aug 23, 2011 7.940 8.250 7.940 8.250 103,001 +0.41(+5.23%)
Aug 22, 2011 8.200 8.200 7.830 7.840 38,263 +0.04(+0.51%)
Aug 19, 2011 7.820 8.170 7.790 7.800 87,075 +0.01(+0.13%)
Aug 18, 2011 8.010 8.010 7.740 7.790 30,336 -0.49(-5.92%)
Aug 17, 2011 8.480 8.540 8.250 8.280 19,313 -0.36(-4.17%)
Aug 16, 2011 8.530 8.770 8.520 8.640 56,779 -0.27(-3.03%)
Aug 15, 2011 8.970 9.070 8.890 8.910 44,025 +0.06(+0.68%)
Aug 12, 2011 8.870 8.990 8.780 8.850 51,075 +0.15(+1.72%)
Aug 11, 2011 8.320 8.800 8.290 8.700 73,709 +0.79(+9.99%)
Aug 10, 2011 8.210 8.210 7.840 7.910 151,796 -0.52(-6.17%)
Aug 09, 2011 8.190 8.430 7.920 8.430 141,979 +1.07(+14.54%)
Aug 08, 2011 7.750 7.900 7.360 7.360 146,213 -1.22(-14.22%)
Aug 05, 2011 8.770 8.770 8.210 8.580 86,349 +0.24(+2.88%)
Aug 04, 2011 8.610 8.630 8.200 8.340 375,808 -0.93(-10.03%)
Aug 03, 2011 9.230 9.280 8.980 9.270 115,583 +0.05(+0.54%)
Aug 02, 2011 9.600 9.740 9.220 9.220 371,886 -0.61(-6.20%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.