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 30, 2009 0.9198 0.9363 0.8832 0.9253 366,159 +0.03(+3.45%)
Jan 29, 2009 0.9253 0.9253 0.8812 0.8944 258,931 -0.03(-3.22%)
Jan 28, 2009 0.9143 0.9363 0.9033 0.9242 320,779 +0.02(+1.70%)
Jan 27, 2009 0.9033 0.9242 0.8647 0.9088 400,280 +0.03(+3.13%)
Jan 26, 2009 0.8427 0.8978 0.7711 0.8812 417,055 +0.02(+2.56%)
Jan 23, 2009 0.8262 0.8702 0.7601 0.8592 336,143 +0.02(+2.63%)
Jan 22, 2009 0.7601 0.8372 0.7601 0.8372 333,733 +0.08(+10.30%)
Jan 21, 2009 0.7601 0.7810 0.7491 0.7590 498,421 +0.00(+0.59%)
Jan 20, 2009 0.7601 0.7931 0.7270 0.7545 504,335 -0.01(-0.73%)
Jan 16, 2009 0.7270 0.8427 0.7270 0.7601 592,381 +0.01(+0.73%)
Jan 15, 2009 0.7490 0.7711 0.7490 0.7546 402,846 -0.02(-2.14%)
Jan 14, 2009 0.7766 0.7931 0.7490 0.7711 718,939 -0.01(-1.41%)
Jan 13, 2009 0.8427 0.8482 0.7821 0.7821 490,739 -0.04(-5.33%)
Jan 12, 2009 0.9088 0.9088 0.8262 0.8262 567,986 -0.07(-7.98%)
Jan 09, 2009 0.9253 0.9804 0.8922 0.8978 505,753 -0.01(-1.21%)
Jan 08, 2009 0.9363 0.9363 0.8812 0.9088 478,429 -0.05(-5.17%)
Jan 07, 2009 1.019 1.024 0.9253 0.9583 760,428 -0.07(-6.95%)
Jan 06, 2009 1.063 1.063 0.9914 1.030 726,254 +0.04(+4.47%)
Jan 05, 2009 0.9914 1.024 0.9583 0.9859 691,314 -0.02(-2.19%)
Jan 02, 2009 0.9088 1.019 0.8867 1.008 567,995 +0.12(+13.67%)
Dec 31, 2008 0.7986 0.8922 0.7876 0.8867 404,889 +0.09(+11.03%)
Dec 30, 2008 0.8151 0.8372 0.7986 0.7986 356,843 -0.02(-2.03%)
Dec 29, 2008 0.8041 0.8372 0.7986 0.8151 327,693 -0.00(-0.01%)
Dec 26, 2008 0.7711 0.8317 0.7711 0.8152 369,699 +0.00(+0.01%)
Dec 24, 2008 0.7711 0.8151 0.7711 0.8151 143,089 +0.02(+2.07%)
Dec 23, 2008 0.7986 0.8206 0.7986 0.7986 405,085 +0.00(+0.00%)
Dec 22, 2008 0.7876 0.8317 0.7876 0.7986 445,517 -0.04(-4.61%)
Dec 19, 2008 0.8262 0.8537 0.7986 0.8372 434,019 +0.03(+4.11%)
Dec 18, 2008 0.7766 0.8041 0.7546 0.8041 463,906 +0.03(+3.55%)
Dec 17, 2008 0.7490 0.7821 0.7160 0.7765 1,543,119 +0.02(+3.29%)
Dec 16, 2008 0.7821 0.7821 0.7435 0.7518 591,479 +0.01(+1.11%)
Dec 15, 2008 0.7601 0.7711 0.7215 0.7435 697,247 +0.01(+1.50%)
Dec 12, 2008 0.6885 0.7325 0.6609 0.7325 899,681 +0.04(+6.40%)
Dec 11, 2008 0.7656 0.7656 0.6719 0.6885 730,181 -0.04(-5.30%)
Dec 10, 2008 0.6609 0.7270 0.6609 0.7270 789,842 +0.04(+6.45%)
Dec 09, 2008 0.6554 0.6885 0.6114 0.6830 1,203,916 +0.08(+13.76%)
Dec 08, 2008 0.5783 0.6334 0.5783 0.6003 1,407,190 +0.03(+5.83%)
Dec 05, 2008 0.6058 0.6609 0.5508 0.5673 1,518,016 -0.06(-8.85%)
Dec 04, 2008 0.7215 0.7601 0.5948 0.6224 1,798,210 -0.08(-11.72%)
Dec 03, 2008 0.6940 0.7215 0.6885 0.7050 1,008,077 -0.01(-1.54%)
Dec 02, 2008 0.7766 0.8206 0.7050 0.7160 796,244 -0.03(-4.41%)
Dec 01, 2008 0.7711 0.7766 0.7160 0.7490 750,867 -0.03(-3.55%)
Nov 28, 2008 0.7656 0.7931 0.7490 0.7766 564,576 +0.01(+0.71%)
Nov 26, 2008 0.8647 0.8647 0.7490 0.7711 1,413,231 +0.00(+0.00%)
Nov 25, 2008 0.9363 0.9363 0.7490 0.7711 938,185 +0.05(+6.87%)
Nov 24, 2008 0.7766 0.7766 0.7105 0.7215 1,390,697 -0.02(-2.24%)
Nov 21, 2008 0.7435 0.8262 0.7325 0.7380 979,693 +0.01(+0.75%)
Nov 20, 2008 0.9033 0.9198 0.7215 0.7325 1,420,786 -0.19(-20.83%)
Nov 19, 2008 1.041 1.041 0.9198 0.9253 349,317 -0.09(-8.70%)
Nov 18, 2008 1.063 1.074 0.9859 1.013 418,143 -0.06(-5.15%)
Nov 17, 2008 1.102 1.107 1.046 1.068 477,966 -0.04(-3.48%)
Nov 14, 2008 0.9363 1.124 0.9198 1.107 697,062 +0.17(+18.23%)
Nov 13, 2008 0.9363 0.9638 0.9033 0.9363 476,556 +0.02(+1.80%)
Nov 12, 2008 0.9253 0.9308 0.9088 0.9198 359,348 -0.02(-2.34%)
Nov 11, 2008 0.9528 0.9528 0.9253 0.9418 250,068 -0.05(-5.00%)
Nov 10, 2008 1.041 1.041 0.9363 0.9914 438,556 -0.05(-4.76%)
Nov 07, 2008 1.052 1.057 1.030 1.041 144,329 -0.01(-0.53%)
Nov 06, 2008 1.173 1.173 1.030 1.046 522,978 -0.03(-2.56%)
Nov 05, 2008 1.146 1.146 1.057 1.074 461,918 -0.09(-8.02%)
Nov 04, 2008 1.074 1.168 0.9914 1.168 952,037 +0.09(+8.72%)
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.