Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 2.120 2.126 2.087 2.093 1,169,401 -0.01(-0.39%)
Oct 30, 2007 2.120 2.126 2.082 2.101 1,057,925 +0.01(+0.66%)
Oct 29, 2007 2.093 2.115 2.049 2.087 798,292 -0.01(-0.26%)
Oct 26, 2007 2.126 2.126 2.038 2.093 743,116 -0.01(-0.52%)
Oct 25, 2007 2.187 2.187 2.093 2.104 1,089,035 -0.02(-1.04%)
Oct 24, 2007 2.203 2.203 2.104 2.126 769,223 -0.05(-2.28%)
Oct 23, 2007 2.203 2.203 2.087 2.176 1,089,759 -0.02(-1.00%)
Oct 22, 2007 2.220 2.220 2.148 2.198 1,845,059 +0.03(+1.27%)
Oct 19, 2007 2.137 2.225 2.137 2.170 1,754,033 +0.03(+1.55%)
Oct 18, 2007 2.253 2.264 2.120 2.137 1,341,974 -0.06(-2.76%)
Oct 17, 2007 2.286 2.286 2.198 2.198 1,317,172 -0.08(-3.62%)
Oct 16, 2007 2.264 2.286 2.245 2.280 1,443,959 +0.02(+0.73%)
Oct 15, 2007 2.313 2.313 2.264 2.264 2,010,587 -0.02(-0.96%)
Oct 12, 2007 2.280 2.313 2.236 2.286 2,181,482 +0.03(+1.22%)
Oct 11, 2007 2.269 2.297 2.209 2.258 2,030,705 -0.01(-0.49%)
Oct 10, 2007 2.258 2.280 2.247 2.269 1,551,374 +0.01(+0.49%)
Oct 09, 2007 2.313 2.313 2.258 2.258 3,078,231 -0.02(-0.97%)
Oct 08, 2007 2.258 2.330 2.247 2.280 1,474,725 +0.03(+1.47%)
Oct 05, 2007 2.253 2.253 2.192 2.247 646,500 +0.03(+1.24%)
Oct 04, 2007 2.242 2.253 2.203 2.220 836,077 -0.02(-0.98%)
Oct 03, 2007 2.225 2.291 2.225 2.242 1,890,924 -0.04(-1.69%)
Oct 02, 2007 2.286 2.302 2.258 2.280 2,120,935 +0.02(+0.98%)
Oct 01, 2007 2.236 2.269 2.220 2.258 980,321 +0.02(+0.99%)
Sep 28, 2007 2.258 2.275 2.209 2.236 1,002,249 +0.01(+0.50%)
Sep 27, 2007 2.176 2.242 2.176 2.225 879,072 +0.05(+2.28%)
Sep 26, 2007 2.065 2.247 2.065 2.176 1,282,109 +0.09(+4.22%)
Sep 25, 2007 2.065 2.264 2.027 2.087 1,842,648 -0.01(-0.26%)
Sep 24, 2007 2.093 2.098 2.065 2.093 1,012,552 -0.02(-1.04%)
Sep 21, 2007 2.154 2.165 2.093 2.115 1,596,833 -0.03(-1.54%)
Sep 20, 2007 2.203 2.220 2.049 2.148 3,333,296 -0.07(-3.23%)
Sep 19, 2007 2.225 2.253 2.209 2.220 801,137 -0.02(-0.98%)
Sep 18, 2007 2.203 2.286 2.198 2.242 1,321,426 +0.03(+1.24%)
Sep 17, 2007 2.231 2.242 2.198 2.214 667,322 -0.03(-1.47%)
Sep 14, 2007 2.209 2.258 2.209 2.247 602,739 -0.02(-0.97%)
Sep 13, 2007 2.302 2.434 2.203 2.269 4,006,906 -0.03(-1.44%)
Sep 12, 2007 2.065 2.313 2.060 2.302 7,276,272 +0.23(+10.88%)
Sep 11, 2007 2.148 2.148 1.944 2.076 6,091,260 -0.07(-3.33%)
Sep 10, 2007 2.280 2.308 2.148 2.148 1,238,638 -0.15(-6.70%)
Sep 07, 2007 2.330 2.363 2.291 2.302 1,074,517 -0.06(-2.34%)
Sep 06, 2007 2.346 2.363 2.335 2.357 912,708 +0.01(+0.47%)
Sep 05, 2007 2.418 2.418 2.346 2.346 656,366 -0.05(-2.07%)
Sep 04, 2007 2.396 2.428 2.357 2.396 1,345,736 -0.02(-0.91%)
Aug 31, 2007 2.407 2.451 2.407 2.418 679,697 +0.01(+0.46%)
Aug 30, 2007 2.462 2.462 2.401 2.407 491,302 -0.04(-1.80%)
Aug 29, 2007 2.467 2.467 2.434 2.451 420,999 +0.01(+0.23%)
Aug 28, 2007 2.451 2.478 2.423 2.445 902,306 -0.02(-0.89%)
Aug 27, 2007 2.423 2.473 2.423 2.467 1,055,994 +0.06(+2.28%)
Aug 24, 2007 2.357 2.440 2.357 2.412 1,116,918 +0.04(+1.86%)
Aug 23, 2007 2.440 2.451 2.357 2.368 903,995 -0.06(-2.27%)
Aug 22, 2007 2.396 2.456 2.396 2.423 1,292,278 +0.00(+0.00%)
Aug 21, 2007 2.500 2.500 2.390 2.423 889,797 -0.07(-2.87%)
Aug 20, 2007 2.616 2.622 2.440 2.495 1,180,781 -0.05(-1.95%)
Aug 17, 2007 2.682 2.693 2.500 2.545 1,955,933 -0.05(-1.91%)
Aug 16, 2007 2.721 2.743 2.578 2.594 987,792 -0.16(-5.80%)
Aug 15, 2007 2.754 2.798 2.726 2.754 578,631 -0.04(-1.38%)
Aug 14, 2007 2.781 2.809 2.754 2.792 570,546 -0.01(-0.20%)
Aug 13, 2007 2.748 2.809 2.743 2.798 447,917 +0.07(+2.63%)
Aug 10, 2007 2.677 2.781 2.677 2.726 2,036,043 -0.02(-0.60%)
Aug 09, 2007 2.809 2.836 2.660 2.743 3,183,079 -0.08(-2.92%)
Aug 08, 2007 2.809 2.881 2.781 2.825 1,704,559 +0.01(+0.39%)
Aug 07, 2007 2.809 2.853 2.770 2.814 1,778,593 +0.08(+3.02%)
Aug 06, 2007 2.688 2.759 2.649 2.732 1,843,475 +0.11(+4.20%)
Aug 03, 2007 2.633 2.759 2.622 2.622 2,332,200 +0.02(+0.63%)
Aug 02, 2007 2.726 2.754 2.600 2.605 1,506,873 -0.09(-3.47%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.