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, 2012 0.9147 0.9147 0.8702 0.8829 468,902 -0.02(-2.11%)
Jan 30, 2012 0.9084 0.9274 0.8957 0.9020 513,494 +0.01(+0.71%)
Jan 27, 2012 0.8829 0.9274 0.8702 0.8957 814,226 +0.01(+1.44%)
Jan 26, 2012 0.8321 0.9211 0.8321 0.8829 1,038,911 +0.05(+6.11%)
Jan 25, 2012 0.7940 0.8702 0.7940 0.8321 756,603 +0.04(+5.65%)
Jan 24, 2012 0.7940 0.8258 0.7813 0.7877 644,975 -0.04(-4.62%)
Jan 23, 2012 0.8893 0.8893 0.8131 0.8258 1,378,351 -0.06(-6.47%)
Jan 20, 2012 0.9084 0.9401 0.8639 0.8829 947,218 -0.04(-4.79%)
Jan 19, 2012 0.9147 0.9465 0.9084 0.9274 1,273,199 +0.04(+4.29%)
Jan 18, 2012 0.8575 0.8893 0.8448 0.8893 2,143,435 +0.05(+6.06%)
Jan 17, 2012 0.8258 0.8512 0.8258 0.8385 1,337,218 +0.03(+3.13%)
Jan 13, 2012 0.7940 0.8194 0.7940 0.8130 858,775 +0.03(+3.22%)
Jan 12, 2012 0.7877 0.7972 0.7813 0.7877 2,522,683 +0.01(+0.81%)
Jan 11, 2012 0.7496 0.7877 0.7496 0.7813 1,539,598 +0.03(+4.24%)
Jan 10, 2012 0.6987 0.7623 0.6987 0.7496 1,382,996 +0.06(+8.26%)
Jan 09, 2012 0.6860 0.6987 0.6797 0.6924 856,540 +0.01(+1.87%)
Jan 06, 2012 0.6797 0.6987 0.6670 0.6797 1,287,202 +0.01(+1.90%)
Jan 05, 2012 0.6352 0.6797 0.6352 0.6670 2,043,820 +0.04(+6.06%)
Jan 04, 2012 0.6296 0.6416 0.6289 0.6289 568,656 -0.01(-1.05%)
Dec 30, 2011 0.6352 0.6479 0.6225 0.6355 829,558 +0.00(+0.05%)
Dec 29, 2011 0.6352 0.6416 0.6292 0.6352 610,308 +0.00(+0.00%)
Dec 28, 2011 0.6352 0.6416 0.6257 0.6352 650,068 +0.00(+0.00%)
Dec 27, 2011 0.6225 0.6670 0.6225 0.6352 10,974,634 +0.01(+1.91%)
Dec 23, 2011 0.6225 0.6257 0.6225 0.6233 286,940 -0.01(-0.88%)
Dec 21, 2011 0.6257 0.6289 0.6225 0.6289 273,189 -0.00(-0.01%)
Dec 20, 2011 0.6352 0.6352 0.6228 0.6289 537,967 +0.00(+0.00%)
Dec 19, 2011 0.6289 0.6346 0.6289 0.6289 312,059 -0.00(-0.04%)
Dec 16, 2011 0.6289 0.6352 0.6289 0.6292 267,737 +0.00(+0.05%)
Dec 15, 2011 0.6479 0.6479 0.6289 0.6289 596,585 -0.02(-2.94%)
Dec 14, 2011 0.6352 0.6479 0.6289 0.6479 930,149 +0.01(+2.00%)
Dec 13, 2011 0.6479 0.6543 0.6352 0.6352 334,220 -0.01(-1.96%)
Dec 12, 2011 0.6479 0.6543 0.6479 0.6479 180,449 -0.01(-0.97%)
Dec 09, 2011 0.6606 0.6606 0.6543 0.6543 272,002 +0.01(+0.98%)
Dec 08, 2011 0.6670 0.6670 0.6479 0.6479 310,427 -0.02(-2.86%)
Dec 07, 2011 0.6606 0.6670 0.6543 0.6670 361,063 +0.01(+0.96%)
Dec 06, 2011 0.6606 0.6670 0.6543 0.6606 274,859 -0.01(-0.95%)
Dec 05, 2011 0.6670 0.6797 0.6606 0.6670 427,508 +0.00(+0.00%)
Dec 02, 2011 0.6606 0.6924 0.6606 0.6670 434,257 +0.01(+0.96%)
Dec 01, 2011 0.6606 0.6670 0.6543 0.6606 415,780 +0.00(+0.00%)
Nov 30, 2011 0.6543 0.6733 0.6543 0.6606 644,989 +0.01(+1.96%)
Nov 29, 2011 0.6479 0.6606 0.6479 0.6479 219,443 +0.00(+0.00%)
Nov 28, 2011 0.6733 0.6733 0.6479 0.6479 361,600 -0.01(-1.92%)
Nov 25, 2011 0.6606 0.6722 0.6543 0.6606 318,234 +0.01(+1.96%)
Nov 23, 2011 0.6543 0.6606 0.6479 0.6479 214,631 -0.01(-1.92%)
Nov 22, 2011 0.6543 0.6733 0.6543 0.6606 152,732 +0.00(+0.00%)
Nov 21, 2011 0.6670 0.6733 0.6606 0.6606 317,119 -0.01(-1.89%)
Nov 18, 2011 0.6670 0.6860 0.6670 0.6733 1,389,707 +0.00(+0.00%)
Nov 17, 2011 0.6860 0.7305 0.6479 0.6733 8,375,855 -0.01(-0.93%)
Nov 16, 2011 0.6987 0.7050 0.6733 0.6797 446,170 -0.02(-2.73%)
Nov 15, 2011 0.6670 0.6987 0.6606 0.6987 301,745 +0.03(+3.77%)
Nov 14, 2011 0.6860 0.6924 0.6670 0.6733 585,151 -0.02(-2.75%)
Nov 11, 2011 0.6987 0.7114 0.6797 0.6924 352,614 +0.01(+0.93%)
Nov 10, 2011 0.6924 0.6987 0.6860 0.6860 422,753 -0.01(-0.92%)
Nov 09, 2011 0.6924 0.7051 0.6797 0.6924 751,586 -0.01(-1.80%)
Nov 08, 2011 0.6860 0.7178 0.6860 0.7051 699,744 +0.03(+3.74%)
Nov 07, 2011 0.6860 0.6924 0.6797 0.6797 309,569 -0.01(-1.83%)
Nov 04, 2011 0.6670 0.6924 0.6606 0.6924 566,701 +0.02(+2.83%)
Nov 03, 2011 0.6733 0.6797 0.6670 0.6733 361,679 +0.01(+1.92%)
Nov 02, 2011 0.6733 0.6797 0.6606 0.6606 434,604 -0.01(-1.89%)
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.