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 -0.08 (-0.20%)
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 (%)
Sep 24, 2014 11.04 11.04 11.04 0 -0.51(-4.40%)
Sep 19, 2014 11.55 11.55 11.55 0 +0.01(+0.07%)
Sep 18, 2014 11.54 11.54 11.54 11.54 2,014 -0.11(-0.94%)
Sep 05, 2014 11.65 11.65 11.65 0 +0.02(+0.17%)
Aug 28, 2014 11.63 11.63 11.63 0 -0.07(-0.64%)
Aug 26, 2014 11.71 11.71 11.71 0 +0.29(+2.59%)
Aug 20, 2014 11.41 11.41 11.41 0 +0.37(+3.35%)
Aug 12, 2014 11.04 11.04 11.04 0 +0.20(+1.85%)
Aug 07, 2014 10.84 10.84 10.84 0 -0.29(-2.61%)
Jul 31, 2014 11.13 11.13 11.13 0 -0.22(-1.94%)
Jul 30, 2014 11.52 11.52 11.35 11.35 200 -0.90(-7.36%)
Jul 25, 2014 12.25 12.25 12.25 12.25 2,000 -0.25(-1.98%)
Jul 23, 2014 12.50 12.50 12.50 12.50 800 +0.13(+1.03%)
Jul 16, 2014 12.37 12.37 12.37 0 +0.22(+1.84%)
Jul 14, 2014 12.15 12.15 12.15 0 -0.00(-0.02%)
Jul 10, 2014 12.15 12.15 12.15 0 -0.15(-1.22%)
Jul 08, 2014 12.30 12.30 12.30 0 -0.35(-2.77%)
Jul 07, 2014 12.65 12.65 12.65 12.65 130 -0.21(-1.63%)
Jul 03, 2014 12.86 12.86 12.86 0 +0.45(+3.63%)
Jun 27, 2014 12.41 12.41 12.41 0 -0.32(-2.51%)
Jun 20, 2014 12.73 12.73 12.73 0 +0.02(+0.16%)
Jun 19, 2014 12.71 12.71 12.71 12.71 7,000 -0.13(-1.01%)
Jun 18, 2014 12.74 12.84 12.64 12.84 8,800 +0.37(+2.97%)
Jun 17, 2014 12.47 12.47 12.47 12.47 100 +0.21(+1.71%)
Jun 13, 2014 12.26 12.26 12.26 0 +0.09(+0.71%)
Jun 11, 2014 12.17 12.17 12.17 0 -0.12(-0.94%)
Jun 10, 2014 12.29 12.29 12.29 12.29 25,620 +0.00(+0.00%)
Jun 02, 2014 12.29 12.29 12.29 12.29 0 +0.01(+0.12%)
May 28, 2014 12.28 12.28 12.28 12.28 0 -0.04(-0.37%)
May 27, 2014 12.32 12.32 12.32 12.32 210 +0.53(+4.50%)
May 22, 2014 11.79 11.79 11.79 0 +0.13(+1.11%)
May 20, 2014 11.66 11.66 11.66 11.66 0 -0.07(-0.64%)
May 19, 2014 11.72 11.73 11.72 11.73 24,000 -0.30(-2.53%)
May 12, 2014 12.04 12.04 12.04 12.04 0 +0.05(+0.39%)
May 08, 2014 11.99 11.99 11.99 0 +0.59(+5.20%)
May 02, 2014 11.40 11.40 11.40 11.40 0 -0.45(-3.80%)
Apr 29, 2014 11.85 11.85 11.85 11.85 0 +0.63(+5.61%)
Apr 28, 2014 11.21 11.22 11.21 11.22 1,350 -1.18(-9.52%)
Apr 02, 2014 12.40 12.40 12.40 0 +0.52(+4.38%)
Mar 31, 2014 11.88 11.88 11.88 0 +0.48(+4.21%)
Mar 17, 2014 11.40 11.40 11.40 0 +0.40(+3.64%)
Mar 13, 2014 11.00 11.00 11.00 0 -0.28(-2.48%)
Mar 12, 2014 11.29 11.29 11.28 11.28 760 -0.42(-3.59%)
Mar 07, 2014 11.70 11.70 11.70 0 -0.11(-0.93%)
Mar 06, 2014 11.84 11.84 11.81 11.81 300 +1.11(+10.37%)
Feb 14, 2014 10.70 10.70 10.70 0 +0.10(+0.94%)
Feb 12, 2014 10.60 10.60 10.60 0 +0.01(+0.09%)
Feb 11, 2014 10.46 10.59 10.46 10.59 300 +0.52(+5.16%)
Feb 03, 2014 10.07 10.07 10.07 0 -0.29(-2.80%)
Jan 31, 2014 10.36 10.36 10.36 10.36 0 +0.46(+4.65%)
Jan 29, 2014 9.900 9.900 9.900 0 -0.32(-3.13%)
Jan 28, 2014 10.13 10.22 10.13 10.22 423 +0.29(+2.92%)
Jan 27, 2014 9.930 9.930 9.930 9.930 100 -0.26(-2.55%)
Jan 24, 2014 10.20 10.20 10.19 10.19 0 -0.34(-3.23%)
Jan 22, 2014 10.53 10.53 10.53 37 +0.09(+0.86%)
Jan 21, 2014 10.45 10.50 10.44 10.44 5,925 -0.04(-0.38%)
Jan 15, 2014 10.48 10.48 10.48 0 +0.01(+0.10%)
Jan 14, 2014 10.29 10.47 10.29 10.47 2,629 +0.02(+0.19%)
Jan 07, 2014 10.45 10.45 10.45 0 -0.10(-0.95%)
Jan 06, 2014 10.55 10.55 10.55 10.55 500 -0.09(-0.85%)
Jan 02, 2014 10.64 10.64 10.64 10.64 0 -0.13(-1.21%)
Dec 31, 2013 10.77 10.77 10.77 0 +0.27(+2.57%)
Dec 23, 2013 10.50 10.50 10.50 50 +0.04(+0.38%)
Dec 20, 2013 10.46 10.46 10.46 10.46 0 +0.16(+1.55%)
Dec 11, 2013 10.30 10.30 10.30 4 +0.31(+3.10%)
Dec 03, 2013 9.990 9.990 9.990 111 +0.40(+4.17%)
Nov 18, 2013 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Nov 15, 2013 9.590 9.590 9.590 9.590 104 +0.27(+2.90%)
Nov 12, 2013 9.320 9.320 9.320 0 -0.26(-2.71%)
Nov 08, 2013 9.580 9.580 9.580 0 -0.06(-0.62%)
Nov 05, 2013 9.640 9.640 9.640 0 -0.09(-0.92%)
Nov 04, 2013 9.730 9.730 9.730 9.730 200 -0.02(-0.21%)
Oct 31, 2013 9.750 9.750 9.750 0 -0.07(-0.71%)
Oct 24, 2013 9.820 9.820 9.820 0 +0.02(+0.20%)
Oct 23, 2013 9.800 9.800 9.800 9.800 384 -0.14(-1.41%)
Oct 22, 2013 9.930 9.940 9.790 9.940 1,869 -0.13(-1.29%)
Oct 21, 2013 10.07 10.07 10.07 10.07 155 +0.33(+3.35%)
Oct 17, 2013 9.744 9.744 9.744 0 -0.11(-1.08%)
Oct 15, 2013 9.850 9.850 9.850 0 -0.12(-1.20%)
Oct 10, 2013 9.970 9.970 9.970 0 -0.14(-1.38%)
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.