Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Infineon Technologies Ag (OP: IFNNF )

40.26 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 22, 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 (%)
Nov 28, 2011 7.940 7.940 7.940 0 +0.57(+7.73%)
Nov 23, 2011 7.370 7.370 7.370 0 -0.69(-8.56%)
Nov 17, 2011 8.060 8.060 8.060 0 -0.86(-9.64%)
Nov 15, 2011 8.920 8.920 8.920 0 -0.26(-2.83%)
Nov 14, 2011 9.180 9.180 9.180 9.180 50,000 +0.18(+2.00%)
Nov 09, 2011 9.000 9.000 9.000 0 +0.24(+2.74%)
Nov 03, 2011 8.760 8.760 8.760 8.760 0 +0.80(+10.05%)
Nov 01, 2011 7.960 7.960 7.960 0 -1.30(-14.04%)
Oct 28, 2011 9.260 9.260 9.260 0 +0.61(+7.05%)
Oct 12, 2011 8.650 8.650 8.650 0 +1.70(+24.46%)
Oct 03, 2011 6.950 6.950 6.950 0 -1.43(-17.06%)
Sep 27, 2011 8.380 8.380 8.380 8.380 0 -0.21(-2.44%)
Sep 20, 2011 8.590 8.590 8.590 0 +0.33(+4.00%)
Sep 19, 2011 8.270 8.270 8.260 8.260 1,000 -0.39(-4.51%)
Sep 15, 2011 8.650 8.650 8.650 8.650 50,000 +0.64(+7.99%)
Sep 13, 2011 8.010 8.010 8.010 8.010 0 +0.02(+0.25%)
Aug 10, 2011 7.990 7.990 7.990 7.990 0 -0.15(-1.84%)
Aug 09, 2011 8.140 8.140 8.140 8.140 100 +0.46(+5.99%)
Aug 08, 2011 7.680 7.680 7.680 7.680 200 -0.87(-10.18%)
Aug 04, 2011 8.550 8.550 8.550 8.550 0 -0.58(-6.35%)
Aug 03, 2011 9.190 9.190 9.130 9.130 800 -0.11(-1.19%)
Aug 02, 2011 9.240 9.240 9.240 9.240 29,125 -0.70(-7.04%)
Jul 29, 2011 9.940 9.940 9.940 0 +0.07(+0.71%)
Jul 28, 2011 10.01 10.04 9.870 9.870 3,800 -0.40(-3.89%)
Jul 25, 2011 10.27 10.27 10.27 0 +0.07(+0.69%)
Jul 20, 2011 10.20 10.20 10.20 0 -0.22(-2.11%)
Jul 12, 2011 10.42 10.42 10.42 0 -0.39(-3.61%)
Jul 11, 2011 10.81 10.81 10.81 10.81 121,664 -0.69(-6.00%)
Jul 07, 2011 11.50 11.50 11.50 0 +0.96(+9.11%)
Jun 22, 2011 10.54 10.54 10.54 0 -0.03(-0.28%)
Jun 21, 2011 10.57 10.57 10.57 10.57 670 +0.13(+1.25%)
Jun 20, 2011 10.44 10.44 10.44 10.44 135,000 +0.19(+1.85%)
Jun 17, 2011 10.25 10.25 10.25 10.25 1,937 -1.05(-9.29%)
Jun 08, 2011 11.30 11.30 11.30 0 +0.09(+0.80%)
Jun 03, 2011 11.21 11.21 11.21 0 -0.21(-1.84%)
May 19, 2011 11.42 11.42 11.42 0 +0.33(+2.98%)
May 18, 2011 11.09 11.09 11.09 11.09 750 -0.01(-0.09%)
May 17, 2011 11.09 11.10 11.09 11.10 900 -0.23(-2.03%)
May 06, 2011 11.33 11.33 11.33 0 -0.43(-3.66%)
May 03, 2011 11.76 11.76 11.76 0 +0.34(+2.98%)
May 02, 2011 11.42 11.42 11.42 11.42 836 +0.30(+2.70%)
Apr 27, 2011 11.12 11.12 11.12 11.12 0 +0.38(+3.54%)
Apr 25, 2011 10.74 10.74 10.74 10.74 0 +0.02(+0.19%)
Apr 20, 2011 10.72 10.72 10.72 10.72 0 +0.55(+5.41%)
Apr 13, 2011 10.17 10.17 10.17 10.17 0 -0.36(-3.42%)
Apr 11, 2011 10.53 10.53 10.53 10.53 0 -0.47(-4.27%)
Apr 06, 2011 11.00 11.00 11.00 11.00 0 -0.09(-0.81%)
Apr 05, 2011 10.90 11.09 10.90 11.09 200 +0.55(+5.22%)
Apr 04, 2011 10.54 10.54 10.54 10.54 200 +0.17(+1.64%)
Apr 01, 2011 10.26 10.37 10.26 10.37 400 +0.40(+4.01%)
Mar 29, 2011 9.970 9.970 9.970 0 +0.52(+5.50%)
Mar 16, 2011 9.450 9.450 9.450 0 -0.06(-0.63%)
Mar 15, 2011 9.490 9.590 9.490 9.510 14,500 -1.43(-13.07%)
Mar 07, 2011 10.94 10.94 10.94 10.94 0 +0.04(+0.37%)
Mar 04, 2011 10.90 10.90 10.90 10.90 100 -0.03(-0.27%)
Mar 01, 2011 10.93 10.93 10.93 10.93 0 +0.11(+1.02%)
Feb 28, 2011 11.05 11.05 10.82 10.82 2,200 +0.21(+1.98%)
Feb 25, 2011 10.64 10.64 10.61 10.61 1,000 +0.15(+1.43%)
Feb 24, 2011 10.46 10.46 10.46 10.46 100 -0.32(-2.97%)
Feb 23, 2011 10.78 10.78 10.78 10.78 53,300 -0.21(-1.91%)
Feb 22, 2011 10.90 11.03 10.90 10.99 2,100 +0.13(+1.20%)
Feb 18, 2011 10.86 10.86 10.86 10.86 250 -0.13(-1.18%)
Feb 17, 2011 10.99 10.99 10.99 10.99 450 +0.08(+0.73%)
Feb 16, 2011 10.91 10.91 10.91 10.91 200 +0.02(+0.18%)
Feb 15, 2011 11.00 11.00 10.87 10.89 800 -0.23(-2.07%)
Feb 14, 2011 11.07 11.12 11.07 11.12 950 +0.17(+1.55%)
Feb 10, 2011 10.95 10.95 10.95 0 -0.30(-2.67%)
Feb 09, 2011 11.32 11.32 11.25 11.25 4,228 +0.02(+0.22%)
Feb 08, 2011 11.23 11.23 11.23 11.23 67,125 +0.23(+2.05%)
Feb 07, 2011 11.00 11.00 11.00 11.00 200 +0.01(+0.09%)
Feb 04, 2011 10.99 10.99 10.99 10.99 100,000 +0.05(+0.46%)
Feb 03, 2011 10.94 10.94 10.94 10.94 100,000 -0.11(-1.00%)
Feb 02, 2011 11.00 11.05 11.00 11.05 1,150 +0.10(+0.91%)
Feb 01, 2011 10.88 10.95 10.76 10.95 21,664 +0.20(+1.86%)
Jan 31, 2011 10.71 10.75 10.71 10.75 400 +0.26(+2.48%)
Jan 28, 2011 10.49 10.49 10.49 10.49 200 +0.12(+1.16%)
Jan 25, 2011 10.37 10.37 10.37 0 +0.44(+4.43%)
Jan 24, 2011 9.930 9.930 9.930 9.930 100 -0.02(-0.20%)
Jan 21, 2011 9.950 9.950 9.950 9.950 200 -0.50(-4.78%)
Jan 18, 2011 10.45 10.45 10.45 0 +0.79(+8.18%)
Jan 14, 2011 9.660 9.660 9.660 9.660 181,702 +0.45(+4.89%)
Jan 11, 2011 9.210 9.210 9.210 0 +0.25(+2.79%)
Jan 10, 2011 8.960 8.960 8.960 8.960 130 -0.28(-3.03%)
Jan 05, 2011 9.240 9.240 9.240 0 -0.44(-4.55%)
Jan 04, 2011 9.680 9.680 9.680 9.680 100 +0.39(+4.20%)
Dec 29, 2010 9.290 9.290 9.290 0 +0.02(+0.22%)
Dec 27, 2010 9.270 9.270 9.270 0 +0.00(+0.00%)
Dec 21, 2010 9.270 9.270 9.270 0 +0.00(+0.05%)
Dec 20, 2010 9.330 9.330 9.230 9.265 116,434 +0.05(+0.60%)
Dec 17, 2010 9.210 9.210 9.210 9.210 5,371 +0.05(+0.55%)
Dec 16, 2010 9.160 9.160 9.160 9.160 500 -0.27(-2.86%)
Dec 14, 2010 9.430 9.430 9.430 0 -0.05(-0.53%)
Dec 13, 2010 9.480 9.480 9.480 9.480 314 +0.11(+1.17%)
Dec 09, 2010 9.370 9.370 9.370 0 -0.36(-3.70%)
Dec 08, 2010 9.730 9.730 9.730 9.730 100 -0.10(-1.02%)
Dec 07, 2010 9.830 9.830 9.830 9.830 500 -0.15(-1.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.