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:

Himax Technologies ADR (NQ: HIMX )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 2.809 2.820 2.699 2.699 1,821,061 -0.12(-4.11%)
Jul 31, 2007 2.792 2.836 2.748 2.814 1,522,142 +0.01(+0.39%)
Jul 30, 2007 2.831 2.864 2.787 2.803 650,102 -0.02(-0.78%)
Jul 27, 2007 2.787 2.858 2.781 2.825 1,147,695 +0.05(+1.79%)
Jul 26, 2007 2.892 2.892 2.710 2.776 1,622,181 -0.12(-4.00%)
Jul 25, 2007 2.897 2.925 2.869 2.892 920,221 +0.00(+0.00%)
Jul 24, 2007 2.864 2.947 2.864 2.892 593,823 +0.01(+0.19%)
Jul 23, 2007 2.974 2.974 2.886 2.886 921,073 -0.11(-3.68%)
Jul 20, 2007 2.919 3.046 2.914 2.996 2,041,998 +0.09(+3.23%)
Jul 19, 2007 2.897 2.919 2.875 2.903 1,539,179 +0.01(+0.38%)
Jul 18, 2007 2.947 2.947 2.881 2.892 828,900 -0.06(-2.05%)
Jul 17, 2007 2.996 2.996 2.952 2.952 1,055,335 -0.05(-1.65%)
Jul 16, 2007 3.018 3.051 2.985 3.002 1,219,474 -0.05(-1.62%)
Jul 13, 2007 2.991 3.084 2.991 3.051 1,167,088 +0.01(+0.18%)
Jul 12, 2007 3.029 3.057 2.991 3.046 551,233 -0.01(-0.18%)
Jul 11, 2007 3.112 3.112 3.040 3.051 476,082 -0.06(-1.95%)
Jul 10, 2007 3.084 3.156 3.057 3.112 1,142,992 -0.02(-0.70%)
Jul 09, 2007 2.991 3.139 2.978 3.134 2,248,401 +0.12(+4.02%)
Jul 06, 2007 3.029 3.029 2.996 3.013 850,655 -0.01(-0.36%)
Jul 05, 2007 2.974 3.040 2.974 3.024 912,601 -0.01(-0.36%)
Jul 03, 2007 3.073 3.084 2.974 3.035 607,803 -0.04(-1.43%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.