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 )

5.470 +0.170 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 27, 2013 6.708 6.714 6.388 6.468 0 -0.29(-4.24%)
Sep 26, 2013 6.834 6.887 6.708 6.754 0 +0.01(+0.10%)
Sep 25, 2013 6.854 6.907 6.701 6.747 13,011,323 -0.19(-2.69%)
Sep 24, 2013 6.974 6.987 6.787 6.934 14,664,992 -0.03(-0.48%)
Sep 23, 2013 7.253 7.360 6.688 6.967 32,074,316 -0.19(-2.70%)
Sep 20, 2013 6.734 7.240 6.694 7.160 0 +0.48(+7.17%)
Sep 19, 2013 6.621 6.821 6.441 6.681 26,992,044 +0.21(+3.24%)
Sep 18, 2013 6.262 6.501 6.222 6.471 32,363,170 +0.41(+6.75%)
Sep 17, 2013 5.749 6.095 5.570 6.062 19,765,924 +0.28(+4.83%)
Sep 16, 2013 5.988 6.135 5.716 5.783 14,659,773 -0.07(-1.14%)
Sep 13, 2013 5.822 5.882 5.516 5.849 0 +0.08(+1.38%)
Sep 12, 2013 5.876 5.936 5.656 5.769 22,196,836 -0.34(-5.56%)
Sep 11, 2013 5.736 6.227 5.689 6.109 40,380,200 +0.47(+8.38%)
Sep 10, 2013 5.457 5.656 5.423 5.636 13,042,339 +0.24(+4.44%)
Sep 09, 2013 5.556 5.583 5.377 5.397 15,617,573 +0.02(+0.38%)
Sep 06, 2013 5.822 5.822 5.257 5.376 0 -0.36(-6.28%)
Sep 05, 2013 5.064 5.749 5.057 5.736 57,404,928 +0.85(+17.28%)
Sep 04, 2013 4.472 5.044 4.418 4.891 42,209,020 +0.58(+13.43%)
Sep 03, 2013 4.152 4.412 4.126 4.312 12,790,727 +0.27(+6.75%)
Aug 30, 2013 4.079 4.126 3.999 4.039 0 -0.07(-1.62%)
Aug 29, 2013 3.933 4.159 3.933 4.106 0 +0.17(+4.40%)
Aug 28, 2013 3.826 3.946 3.820 3.933 0 +0.08(+2.07%)
Aug 27, 2013 3.979 3.986 3.833 3.853 7,379,182 -0.18(-4.46%)
Aug 26, 2013 4.039 4.099 3.993 4.032 0 -0.03(-0.82%)
Aug 23, 2013 4.092 4.146 4.013 4.066 0 -0.02(-0.49%)
Aug 22, 2013 4.026 4.099 4.013 4.086 0 +0.14(+3.54%)
Aug 21, 2013 3.893 3.959 3.826 3.946 10,363,141 +0.03(+0.68%)
Aug 20, 2013 3.780 3.959 3.706 3.919 12,532,242 +0.07(+1.90%)
Aug 19, 2013 4.006 4.039 3.820 3.846 12,467,656 -0.20(-4.86%)
Aug 16, 2013 4.072 4.179 4.019 4.042 0 -0.03(-0.74%)
Aug 15, 2013 4.139 4.242 3.939 4.072 21,443,986 -0.39(-8.66%)
Aug 14, 2013 4.498 4.685 4.432 4.458 17,653,980 +0.02(+0.45%)
Aug 13, 2013 4.505 4.525 4.398 4.438 7,175,267 -0.03(-0.74%)
Aug 12, 2013 4.452 4.512 4.398 4.472 8,426,617 +0.05(+1.05%)
Aug 09, 2013 4.392 4.518 4.392 4.425 7,929,471 +0.01(+0.15%)
Aug 08, 2013 4.458 4.492 4.372 4.418 6,300,503 +0.01(+0.30%)
Aug 07, 2013 4.691 4.758 4.352 4.405 17,264,138 -0.25(-5.29%)
Aug 06, 2013 4.325 4.704 4.272 4.651 21,092,730 +0.39(+9.05%)
Aug 05, 2013 4.392 4.465 4.219 4.265 7,754,082 -0.11(-2.44%)
Aug 02, 2013 4.445 4.452 4.325 4.372 7,036,889 +0.01(+0.31%)
Aug 01, 2013 4.432 4.518 4.352 4.359 7,101,797 +0.03(+0.61%)
Jul 31, 2013 4.498 4.558 4.172 4.332 18,450,578 -0.21(-4.55%)
Jul 30, 2013 4.818 4.818 4.492 4.538 11,693,920 -0.24(-5.01%)
Jul 29, 2013 5.004 5.011 4.758 4.778 7,450,957 -0.08(-1.64%)
Jul 26, 2013 4.791 4.957 4.725 4.858 0 -0.02(-0.41%)
Jul 25, 2013 5.190 5.197 4.824 4.878 13,973,038 -0.17(-3.43%)
Jul 24, 2013 5.057 5.190 4.898 5.051 21,596,566 +0.21(+4.40%)
Jul 23, 2013 4.678 5.130 4.611 4.838 42,943,076 +0.35(+7.86%)
Jul 22, 2013 4.570 4.731 4.332 4.485 57,935,876 +1.04(+30.37%)
Jul 19, 2013 3.520 3.527 3.394 3.440 0 -0.12(-3.36%)
Jul 18, 2013 3.653 3.693 3.553 3.560 3,455,242 -0.02(-0.56%)
Jul 17, 2013 3.693 3.713 3.560 3.580 5,009,694 -0.05(-1.28%)
Jul 16, 2013 3.875 3.964 3.576 3.627 0 -0.20(-5.32%)
Jul 15, 2013 3.690 3.868 3.569 3.830 10,884,531 +0.24(+6.74%)
Jul 12, 2013 3.334 3.588 3.302 3.588 0 +0.29(+8.67%)
Jul 11, 2013 3.398 3.407 3.258 3.302 0 -0.03(-0.95%)
Jul 10, 2013 3.404 3.430 3.245 3.334 5,075,133 -0.10(-2.96%)
Jul 09, 2013 3.499 3.512 3.340 3.436 0 -0.06(-1.64%)
Jul 08, 2013 3.671 3.684 3.480 3.493 0 -0.13(-3.51%)
Jul 05, 2013 3.595 3.671 3.538 3.620 0 +0.12(+3.45%)
Jul 03, 2013 3.468 3.538 3.417 3.499 0 +0.03(+0.73%)
Jul 02, 2013 3.550 3.614 3.448 3.474 0 -0.06(-1.62%)
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.