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 )

4.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2019 1.782 1.821 1.734 1.790 685,706 +0.02(+0.89%)
Sep 27, 2019 1.734 1.813 1.734 1.774 795,709 +0.05(+2.74%)
Sep 26, 2019 1.750 1.774 1.726 1.726 427,939 -0.02(-0.91%)
Sep 25, 2019 1.687 1.766 1.687 1.742 442,583 +0.03(+1.84%)
Sep 24, 2019 1.813 1.845 1.697 1.711 920,677 -0.10(-5.65%)
Sep 23, 2019 1.695 1.868 1.687 1.813 1,245,144 +0.08(+4.55%)
Sep 20, 2019 1.790 1.813 1.719 1.734 970,123 -0.05(-2.65%)
Sep 19, 2019 1.805 1.876 1.774 1.782 659,032 -0.02(-1.31%)
Sep 18, 2019 1.853 1.900 1.750 1.805 1,306,966 -0.06(-2.97%)
Sep 17, 2019 1.868 1.892 1.845 1.861 790,510 -0.04(-2.07%)
Sep 16, 2019 1.876 1.931 1.813 1.900 1,206,137 +0.02(+0.84%)
Sep 13, 2019 1.987 1.993 1.884 1.884 833,890 -0.09(-4.78%)
Sep 12, 2019 1.939 1.998 1.884 1.979 992,141 +0.02(+1.21%)
Sep 11, 2019 2.129 2.184 1.868 1.955 3,939,525 -0.14(-6.77%)
Sep 10, 2019 1.742 2.168 1.742 2.097 4,300,670 +0.35(+20.36%)
Sep 09, 2019 1.711 1.825 1.711 1.742 1,538,015 +0.03(+1.84%)
Sep 06, 2019 1.616 1.719 1.616 1.711 1,213,923 +0.08(+4.83%)
Sep 05, 2019 1.734 1.841 1.616 1.632 3,532,857 -0.09(-5.05%)
Sep 04, 2019 1.490 1.734 1.482 1.719 2,705,066 +0.23(+15.34%)
Sep 03, 2019 1.458 1.498 1.451 1.490 1,562,664 +0.04(+2.72%)
Aug 30, 2019 1.458 1.474 1.443 1.451 855,835 +0.00(+0.00%)
Aug 29, 2019 1.466 1.498 1.435 1.451 1,463,449 +0.00(+0.00%)
Aug 28, 2019 1.419 1.474 1.340 1.451 2,481,000 +0.03(+2.22%)
Aug 27, 2019 1.514 1.561 1.403 1.419 2,260,111 -0.10(-6.74%)
Aug 26, 2019 1.561 1.585 1.522 1.522 1,977,605 -0.04(-2.53%)
Aug 23, 2019 1.600 1.624 1.561 1.561 1,667,907 -0.06(-3.41%)
Aug 22, 2019 1.648 1.671 1.585 1.616 1,072,789 -0.02(-1.44%)
Aug 21, 2019 1.640 1.703 1.600 1.640 1,280,875 -0.02(-0.95%)
Aug 20, 2019 1.663 1.695 1.640 1.656 972,829 -0.01(-0.47%)
Aug 19, 2019 1.734 1.766 1.663 1.663 1,269,489 -0.02(-1.40%)
Aug 16, 2019 1.703 1.726 1.663 1.687 1,133,502 -0.02(-0.93%)
Aug 15, 2019 1.671 1.719 1.656 1.703 1,549,212 +0.06(+3.35%)
Aug 14, 2019 1.750 1.774 1.632 1.648 2,582,409 -0.12(-6.70%)
Aug 13, 2019 1.758 1.829 1.750 1.766 1,713,364 -0.01(-0.44%)
Aug 12, 2019 1.829 1.892 1.766 1.774 2,570,442 -0.07(-3.85%)
Aug 09, 2019 2.058 2.065 1.829 1.845 3,131,212 -0.29(-13.65%)
Aug 08, 2019 2.286 2.381 2.065 2.136 5,488,996 -0.21(-9.06%)
Aug 07, 2019 2.302 2.389 2.302 2.349 992,951 +0.02(+0.68%)
Aug 06, 2019 2.326 2.357 2.286 2.334 1,445,369 +0.02(+1.02%)
Aug 05, 2019 2.302 2.349 2.302 2.310 1,875,420 -0.04(-1.68%)
Aug 02, 2019 2.404 2.420 2.322 2.349 1,641,777 -0.06(-2.30%)
Aug 01, 2019 2.460 2.531 2.381 2.404 1,233,555 -0.06(-2.56%)
Jul 31, 2019 2.483 2.546 2.456 2.468 436,704 -0.05(-1.88%)
Jul 30, 2019 2.475 2.531 2.436 2.515 761,516 +0.02(+0.63%)
Jul 29, 2019 2.538 2.554 2.487 2.499 658,283 -0.03(-1.25%)
Jul 26, 2019 2.531 2.562 2.468 2.531 1,020,608 +0.02(+0.63%)
Jul 25, 2019 2.625 2.633 2.515 2.515 1,279,989 -0.13(-4.78%)
Jul 24, 2019 2.460 2.665 2.460 2.641 2,061,263 +0.09(+3.40%)
Jul 23, 2019 2.475 2.562 2.468 2.554 1,711,488 +0.08(+3.18%)
Jul 22, 2019 2.365 2.601 2.365 2.475 2,821,766 +0.12(+5.02%)
Jul 19, 2019 2.357 2.389 2.341 2.357 810,043 +0.01(+0.34%)
Jul 18, 2019 2.365 2.397 2.294 2.349 1,515,464 -0.01(-0.33%)
Jul 17, 2019 2.381 2.404 2.357 2.357 949,805 -0.02(-0.99%)
Jul 16, 2019 2.444 2.468 2.349 2.381 1,428,747 -0.06(-2.58%)
Jul 15, 2019 2.460 2.507 2.436 2.444 1,571,633 -0.02(-0.64%)
Jul 12, 2019 2.602 2.624 2.412 2.460 3,589,763 -0.18(-6.87%)
Jul 11, 2019 2.704 2.728 2.617 2.641 1,498,473 -0.04(-1.47%)
Jul 10, 2019 2.743 2.791 2.657 2.680 1,307,727 -0.06(-2.30%)
Jul 09, 2019 2.680 2.791 2.673 2.743 1,661,700 +0.06(+2.35%)
Jul 08, 2019 2.759 2.783 2.657 2.680 952,664 -0.09(-3.41%)
Jul 05, 2019 2.759 2.803 2.751 2.775 660,744 -0.03(-1.12%)
Jul 03, 2019 2.751 2.909 2.751 2.807 3,139,583 +0.05(+1.71%)
Jul 02, 2019 2.736 2.767 2.728 2.759 813,902 +0.02(+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 CorteMadera.com & California Media Partners, LLC. All rights reserved.