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 (%)
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%)
Dec 01, 2011 8.330 8.440 8.280 8.360 81,992 +0.11(+1.33%)
Nov 30, 2011 8.080 8.280 8.070 8.250 94,641 +0.50(+6.45%)
Nov 29, 2011 7.760 7.890 7.700 7.750 114,080 -0.01(-0.13%)
Nov 28, 2011 7.870 7.890 7.720 7.760 172,617 +0.27(+3.60%)
Nov 25, 2011 7.460 7.660 7.460 7.490 102,843 +0.03(+0.40%)
Nov 23, 2011 7.550 7.550 7.350 7.460 70,846 +0.07(+0.95%)
Nov 22, 2011 7.460 7.570 7.380 7.390 1,134,389 -0.34(-4.40%)
Nov 21, 2011 7.700 7.780 7.620 7.730 224,783 -0.20(-2.52%)
Nov 18, 2011 7.930 7.990 7.900 7.930 77,221 -0.08(-1.00%)
Nov 17, 2011 8.180 8.190 7.960 8.010 65,089 -0.30(-3.61%)
Nov 16, 2011 8.390 8.490 8.290 8.310 484,779 -0.44(-5.03%)
Nov 15, 2011 8.770 8.900 8.560 8.750 175,310 -0.22(-2.45%)
Nov 14, 2011 9.130 9.150 8.930 8.970 101,606 -0.12(-1.32%)
Nov 11, 2011 9.030 9.220 9.000 9.090 207,900 +0.27(+3.06%)
Nov 10, 2011 8.880 8.900 8.650 8.820 1,586,027 +0.17(+1.97%)
Nov 09, 2011 8.870 8.975 8.580 8.650 2,023,964 -0.70(-7.49%)
Nov 08, 2011 9.250 9.370 9.130 9.350 1,191,814 +0.39(+4.35%)
Nov 07, 2011 8.970 9.000 8.820 8.960 295,794 -0.01(-0.11%)
Nov 04, 2011 8.910 9.060 8.900 8.970 360,224 -0.07(-0.77%)
Nov 03, 2011 8.720 9.080 8.600 9.040 153,391 +0.61(+7.24%)
Nov 02, 2011 8.300 8.560 8.280 8.430 137,095 +0.12(+1.40%)
Nov 01, 2011 7.990 8.400 7.990 8.314 43,970 -0.71(-7.83%)
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%)
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.