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 )

4.970 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 2.728 2.854 2.712 2.807 1,242,866 +0.10(+3.79%)
Sep 29, 2020 2.712 2.736 2.657 2.704 560,726 -0.01(-0.29%)
Sep 28, 2020 2.665 2.720 2.641 2.712 588,722 +0.07(+2.69%)
Sep 25, 2020 2.665 2.665 2.586 2.641 632,711 -0.02(-0.89%)
Sep 24, 2020 2.641 2.704 2.594 2.665 559,028 +0.02(+0.59%)
Sep 23, 2020 2.704 2.736 2.649 2.649 459,331 -0.03(-1.18%)
Sep 22, 2020 2.799 2.799 2.680 2.680 903,701 -0.09(-3.13%)
Sep 21, 2020 2.775 2.791 2.704 2.767 498,685 -0.03(-1.13%)
Sep 18, 2020 2.925 2.933 2.743 2.799 1,248,806 -0.12(-4.05%)
Sep 17, 2020 2.948 2.948 2.862 2.917 670,258 -0.07(-2.37%)
Sep 16, 2020 3.059 3.075 2.948 2.988 1,098,437 -0.05(-1.56%)
Sep 15, 2020 2.877 3.035 2.846 3.035 1,802,266 +0.18(+6.35%)
Sep 14, 2020 2.728 2.854 2.688 2.854 966,314 +0.17(+6.47%)
Sep 11, 2020 2.712 2.743 2.660 2.680 407,178 -0.04(-1.45%)
Sep 10, 2020 2.720 2.767 2.680 2.720 871,009 +0.03(+1.17%)
Sep 09, 2020 2.720 2.736 2.665 2.688 592,184 +0.02(+0.59%)
Sep 08, 2020 2.728 2.807 2.669 2.673 768,003 -0.09(-3.14%)
Sep 04, 2020 2.728 2.799 2.657 2.759 1,135,785 +0.04(+1.45%)
Sep 03, 2020 2.956 2.988 2.688 2.720 1,817,099 -0.24(-8.00%)
Sep 02, 2020 3.004 3.027 2.937 2.956 554,234 -0.05(-1.57%)
Sep 01, 2020 2.964 3.012 2.933 3.004 643,725 +0.04(+1.33%)
Aug 31, 2020 3.012 3.012 2.945 2.964 724,804 -0.03(-1.05%)
Aug 28, 2020 2.941 3.019 2.905 2.996 827,421 +0.08(+2.70%)
Aug 27, 2020 3.035 3.043 2.909 2.917 1,314,178 -0.12(-3.90%)
Aug 26, 2020 3.114 3.114 3.019 3.035 473,286 -0.05(-1.53%)
Aug 25, 2020 3.075 3.082 3.004 3.082 631,552 +0.04(+1.30%)
Aug 24, 2020 3.035 3.082 3.019 3.043 649,271 +0.04(+1.31%)
Aug 21, 2020 3.095 3.095 3.000 3.004 750,298 -0.07(-2.31%)
Aug 20, 2020 3.067 3.106 3.004 3.075 920,713 -0.01(-0.26%)
Aug 19, 2020 3.193 3.193 3.082 3.082 1,218,716 -0.11(-3.46%)
Aug 18, 2020 3.122 3.216 3.106 3.193 1,230,896 +0.06(+2.02%)
Aug 17, 2020 3.098 3.177 3.098 3.130 735,137 +0.01(+0.25%)
Aug 14, 2020 3.153 3.169 3.082 3.122 707,043 -0.04(-1.25%)
Aug 13, 2020 3.106 3.201 3.082 3.161 1,330,787 +0.07(+2.30%)
Aug 12, 2020 3.075 3.122 3.059 3.090 991,426 +0.02(+0.51%)
Aug 11, 2020 3.106 3.177 3.043 3.075 1,526,336 +0.01(+0.26%)
Aug 10, 2020 3.209 3.240 3.043 3.067 1,720,927 -0.11(-3.47%)
Aug 07, 2020 3.138 3.240 3.130 3.177 882,345 -0.01(-0.25%)
Aug 06, 2020 3.453 3.469 3.090 3.185 2,924,677 -0.17(-4.94%)
Aug 05, 2020 3.406 3.429 3.216 3.350 2,258,886 -0.09(-2.75%)
Aug 04, 2020 3.232 3.445 3.232 3.445 3,343,731 +0.24(+7.37%)
Aug 03, 2020 3.004 3.256 2.988 3.209 2,589,010 +0.15(+4.90%)
Jul 31, 2020 3.059 3.075 2.988 3.059 1,137,054 -0.06(-2.02%)
Jul 30, 2020 3.075 3.169 3.012 3.122 1,457,150 +0.02(+0.51%)
Jul 29, 2020 2.972 3.122 2.956 3.106 1,026,853 +0.17(+5.63%)
Jul 28, 2020 3.012 3.027 2.929 2.941 556,614 -0.09(-2.86%)
Jul 27, 2020 3.027 3.075 2.941 3.027 770,260 +0.06(+2.13%)
Jul 24, 2020 2.956 2.996 2.870 2.964 870,676 -0.02(-0.79%)
Jul 23, 2020 3.122 3.138 2.972 2.988 1,489,988 -0.15(-4.77%)
Jul 22, 2020 3.232 3.287 3.106 3.138 1,350,380 -0.09(-2.69%)
Jul 21, 2020 3.059 3.248 3.059 3.224 2,412,451 +0.18(+5.96%)
Jul 20, 2020 3.043 3.067 3.004 3.043 661,039 +0.00(+0.00%)
Jul 17, 2020 3.067 3.090 2.996 3.043 1,132,741 +0.04(+1.31%)
Jul 16, 2020 3.035 3.059 2.964 3.004 1,020,090 -0.09(-2.81%)
Jul 15, 2020 2.980 3.130 2.964 3.090 2,075,261 +0.12(+3.98%)
Jul 14, 2020 2.956 3.019 2.822 2.972 1,328,274 +0.01(+0.27%)
Jul 13, 2020 3.161 3.280 2.941 2.964 2,390,848 -0.09(-3.09%)
Jul 10, 2020 3.114 3.138 3.004 3.059 1,782,831 -0.06(-1.77%)
Jul 09, 2020 3.035 3.138 2.917 3.114 1,979,576 +0.12(+3.95%)
Jul 08, 2020 3.059 3.082 2.941 2.996 2,282,249 -0.02(-0.52%)
Jul 07, 2020 3.153 3.209 3.012 3.012 1,899,522 -0.18(-5.68%)
Jul 06, 2020 3.437 3.469 3.130 3.193 3,585,030 -0.09(-2.64%)
Jul 02, 2020 3.287 3.350 3.130 3.280 2,068,489 +0.11(+3.48%)
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.