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 (%)
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%)
Aug 01, 2011 10.09 10.13 9.680 9.829 31,063 -0.12(-1.21%)
Jul 29, 2011 9.990 10.07 9.920 9.950 48,914 +0.08(+0.81%)
Jul 28, 2011 9.890 9.970 9.800 9.870 51,890 -0.27(-2.66%)
Jul 27, 2011 10.34 10.34 10.13 10.14 21,508 -0.21(-2.03%)
Jul 26, 2011 10.36 10.43 10.30 10.35 85,544 -0.07(-0.67%)
Jul 25, 2011 10.31 10.45 10.31 10.42 41,656 +0.06(+0.58%)
Jul 22, 2011 10.37 10.40 10.35 10.36 39,169 +0.11(+1.07%)
Jul 21, 2011 10.04 10.27 10.00 10.25 21,711 +0.04(+0.39%)
Jul 20, 2011 10.33 10.33 10.18 10.21 25,730 -0.35(-3.31%)
Jul 19, 2011 10.36 10.60 10.36 10.56 88,329 +0.54(+5.39%)
Jul 18, 2011 10.14 10.14 9.930 10.02 43,248 -0.27(-2.62%)
Jul 15, 2011 10.28 10.31 10.10 10.29 185,701 -0.12(-1.15%)
Jul 14, 2011 10.54 10.63 10.41 10.41 16,332 -0.08(-0.76%)
Jul 13, 2011 10.35 10.63 10.35 10.49 12,807 +0.09(+0.87%)
Jul 12, 2011 10.50 10.57 10.40 10.40 57,564 -0.37(-3.44%)
Jul 11, 2011 10.84 10.93 10.76 10.77 487,397 -0.49(-4.35%)
Jul 08, 2011 11.55 11.55 11.23 11.26 462,828 -0.42(-3.60%)
Jul 07, 2011 11.48 11.68 11.48 11.68 142,860 +0.27(+2.37%)
Jul 06, 2011 11.45 11.49 11.39 11.41 24,741 -0.03(-0.26%)
Jul 05, 2011 11.45 11.51 11.35 11.44 35,415 -0.01(-0.09%)
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.