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 (%)
Jan 31, 2011 1.559 1.559 1.505 1.511 338,675 -0.02(-1.18%)
Jan 28, 2011 1.553 1.571 1.529 1.529 476,097 -0.01(-0.78%)
Jan 27, 2011 1.523 1.571 1.523 1.541 374,504 +0.02(+1.58%)
Jan 26, 2011 1.511 1.523 1.499 1.517 436,160 +0.01(+0.80%)
Jan 25, 2011 1.529 1.535 1.504 1.505 347,067 -0.02(-1.57%)
Jan 24, 2011 1.517 1.529 1.499 1.529 420,628 +0.02(+1.19%)
Jan 21, 2011 1.541 1.559 1.511 1.511 430,573 -0.01(-0.79%)
Jan 20, 2011 1.589 1.589 1.517 1.523 472,000 -0.06(-3.79%)
Jan 19, 2011 1.613 1.613 1.577 1.583 250,599 -0.01(-0.38%)
Jan 18, 2011 1.589 1.589 1.571 1.589 406,294 +0.00(+0.00%)
Jan 14, 2011 1.571 1.595 1.559 1.589 451,661 +0.03(+1.92%)
Jan 13, 2011 1.553 1.565 1.535 1.559 288,823 +0.01(+0.78%)
Jan 12, 2011 1.541 1.547 1.511 1.547 425,625 +0.01(+0.39%)
Jan 11, 2011 1.571 1.571 1.511 1.541 531,248 -0.03(-1.91%)
Jan 10, 2011 1.595 1.595 1.565 1.571 493,506 -0.01(-0.38%)
Jan 07, 2011 1.577 1.589 1.559 1.577 619,968 +0.01(+0.38%)
Jan 06, 2011 1.559 1.571 1.535 1.571 991,327 +0.07(+4.38%)
Jan 05, 2011 1.547 1.559 1.505 1.505 793,448 -0.04(-2.33%)
Jan 04, 2011 1.481 1.553 1.475 1.541 1,729,361 +0.10(+7.08%)
Jan 03, 2011 1.439 1.481 1.421 1.439 1,197,119 +0.02(+1.70%)
Dec 31, 2010 1.301 1.421 1.289 1.415 1,451,379 +0.11(+8.76%)
Dec 30, 2010 1.259 1.301 1.241 1.301 1,549,572 +0.04(+3.33%)
Dec 29, 2010 1.211 1.259 1.211 1.259 669,818 +0.03(+2.44%)
Dec 28, 2010 1.211 1.229 1.211 1.229 481,424 +0.02(+1.99%)
Dec 27, 2010 1.217 1.223 1.205 1.205 483,172 -0.01(-0.99%)
Dec 23, 2010 1.223 1.229 1.217 1.217 349,492 +0.00(+0.00%)
Dec 22, 2010 1.217 1.229 1.217 1.217 381,013 -0.01(-0.49%)
Dec 21, 2010 1.217 1.235 1.211 1.223 1,370,534 +0.00(+0.00%)
Dec 20, 2010 1.217 1.229 1.211 1.223 485,916 +0.01(+0.99%)
Dec 17, 2010 1.223 1.226 1.205 1.211 431,968 -0.02(-1.94%)
Dec 16, 2010 1.259 1.259 1.217 1.235 339,437 -0.02(-1.43%)
Dec 15, 2010 1.205 1.259 1.205 1.253 923,319 +0.05(+4.50%)
Dec 14, 2010 1.259 1.265 1.199 1.199 2,708,660 -0.06(-4.99%)
Dec 13, 2010 1.259 1.265 1.247 1.262 871,441 +0.00(+0.24%)
Dec 10, 2010 1.247 1.265 1.247 1.259 567,934 +0.01(+0.96%)
Dec 09, 2010 1.247 1.265 1.247 1.247 508,386 +0.00(+0.00%)
Dec 08, 2010 1.259 1.271 1.247 1.247 511,765 -0.01(-0.95%)
Dec 07, 2010 1.259 1.271 1.253 1.259 587,724 +0.00(+0.00%)
Dec 06, 2010 1.271 1.289 1.253 1.259 497,717 -0.01(-0.94%)
Dec 03, 2010 1.289 1.301 1.265 1.271 510,471 -0.01(-0.47%)
Dec 02, 2010 1.235 1.277 1.235 1.277 447,004 +0.04(+2.90%)
Dec 01, 2010 1.247 1.271 1.229 1.241 577,204 -0.01(-0.48%)
Nov 30, 2010 1.259 1.271 1.223 1.247 956,188 -0.01(-0.95%)
Nov 29, 2010 1.289 1.295 1.241 1.259 744,387 -0.04(-2.78%)
Nov 26, 2010 1.289 1.313 1.289 1.295 210,680 +0.00(+0.00%)
Nov 24, 2010 1.313 1.295 1.295 1.295 257,418 -0.02(-1.82%)
Nov 23, 2010 1.319 1.319 1.307 1.319 228,432 +0.00(+0.00%)
Nov 22, 2010 1.319 1.331 1.307 1.319 199,199 +0.00(+0.00%)
Nov 19, 2010 1.301 1.331 1.301 1.319 223,440 +0.02(+1.38%)
Nov 18, 2010 1.349 1.349 1.301 1.301 858,911 -0.04(-3.12%)
Nov 17, 2010 1.337 1.349 1.337 1.343 76,823 +0.01(+0.91%)
Nov 16, 2010 1.331 1.343 1.319 1.331 300,422 -0.00(-0.00%)
Nov 15, 2010 1.319 1.355 1.319 1.331 188,929 +0.01(+0.91%)
Nov 12, 2010 1.325 1.337 1.319 1.319 311,660 -0.02(-1.79%)
Nov 11, 2010 1.355 1.361 1.319 1.343 432,538 -0.03(-2.18%)
Nov 10, 2010 1.379 1.386 1.331 1.373 617,374 -0.02(-1.29%)
Nov 09, 2010 1.403 1.409 1.379 1.391 633,427 -0.04(-2.52%)
Nov 08, 2010 1.409 1.427 1.391 1.427 370,414 -0.01(-0.42%)
Nov 05, 2010 1.427 1.439 1.409 1.433 243,894 +0.01(+0.42%)
Nov 04, 2010 1.397 1.427 1.397 1.427 307,901 +0.04(+3.03%)
Nov 03, 2010 1.379 1.409 1.379 1.385 458,462 +0.01(+0.43%)
Nov 02, 2010 1.391 1.397 1.367 1.379 517,180 -0.01(-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.