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 )

5.855 +0.155 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 1.609 1.615 1.556 1.609 683,544 +0.01(+0.41%)
Nov 29, 2012 1.529 1.602 1.528 1.602 1,501,358 +0.07(+4.74%)
Nov 28, 2012 1.457 1.529 1.431 1.529 987,677 +0.07(+4.98%)
Nov 27, 2012 1.417 1.463 1.417 1.457 871,508 +0.03(+2.31%)
Nov 26, 2012 1.391 1.424 1.384 1.424 801,726 +0.04(+2.86%)
Nov 23, 2012 1.365 1.384 1.365 1.384 498,588 +0.01(+0.96%)
Nov 21, 2012 1.351 1.371 1.345 1.371 214,202 +0.01(+0.48%)
Nov 20, 2012 1.345 1.365 1.338 1.365 208,263 +0.01(+0.98%)
Nov 19, 2012 1.358 1.371 1.351 1.351 261,440 +0.01(+0.49%)
Nov 16, 2012 1.358 1.358 1.325 1.345 196,510 -0.01(-0.49%)
Nov 15, 2012 1.345 1.365 1.318 1.351 454,700 +0.02(+1.48%)
Nov 14, 2012 1.371 1.378 1.325 1.332 489,881 -0.04(-2.88%)
Nov 13, 2012 1.299 1.378 1.285 1.371 1,300,436 +0.07(+5.58%)
Nov 12, 2012 1.285 1.312 1.272 1.299 272,107 +0.01(+0.51%)
Nov 09, 2012 1.292 1.305 1.285 1.292 348,264 -0.01(-1.01%)
Nov 08, 2012 1.318 1.338 1.272 1.305 870,727 +0.01(+0.51%)
Nov 07, 2012 1.305 1.312 1.259 1.299 391,697 -0.01(-0.50%)
Nov 06, 2012 1.292 1.312 1.279 1.305 232,295 +0.03(+2.06%)
Nov 05, 2012 1.220 1.285 1.200 1.279 565,107 +0.06(+4.86%)
Nov 02, 2012 1.246 1.246 1.200 1.220 138,816 -0.01(-0.54%)
Nov 01, 2012 1.201 1.285 1.200 1.226 457,018 +0.03(+2.76%)
Oct 31, 2012 1.226 1.253 1.187 1.193 398,356 -0.02(-1.63%)
Oct 26, 2012 1.167 1.213 1.213 1.213 271,077 +0.03(+2.79%)
Oct 25, 2012 1.299 1.299 1.167 1.180 1,005,011 -0.10(-7.73%)
Oct 24, 2012 1.259 1.299 1.253 1.279 171,702 +0.01(+1.04%)
Oct 23, 2012 1.253 1.279 1.246 1.266 241,354 -0.02(-1.54%)
Oct 19, 2012 1.279 1.292 1.272 1.285 186,591 +0.00(+0.00%)
Oct 18, 2012 1.318 1.318 1.279 1.285 158,622 -0.03(-2.01%)
Oct 17, 2012 1.292 1.318 1.292 1.312 180,513 +0.02(+1.53%)
Oct 16, 2012 1.299 1.299 1.266 1.292 241,645 +0.01(+1.03%)
Oct 15, 2012 1.279 1.325 1.272 1.279 292,185 -0.01(-1.02%)
Oct 12, 2012 1.305 1.305 1.272 1.292 90,917 -0.02(-1.51%)
Oct 11, 2012 1.266 1.318 1.253 1.312 137,797 +0.05(+3.65%)
Oct 10, 2012 1.299 1.299 1.259 1.266 230,543 -0.04(-3.03%)
Oct 09, 2012 1.332 1.332 1.299 1.305 167,901 -0.01(-1.00%)
Oct 08, 2012 1.332 1.332 1.312 1.318 136,486 -0.01(-0.50%)
Oct 05, 2012 1.318 1.345 1.312 1.325 141,160 +0.00(+0.00%)
Oct 04, 2012 1.338 1.338 1.318 1.325 117,578 -0.01(-0.99%)
Oct 03, 2012 1.351 1.358 1.332 1.338 165,545 -0.01(-0.98%)
Oct 02, 2012 1.345 1.365 1.332 1.351 264,374 +0.01(+0.49%)
Oct 01, 2012 1.285 1.351 1.285 1.345 600,044 +0.05(+4.08%)
Sep 28, 2012 1.312 1.312 1.285 1.292 59,573 -0.02(-1.51%)
Sep 27, 2012 1.279 1.312 1.279 1.312 198,909 +0.03(+2.05%)
Sep 26, 2012 1.312 1.312 1.285 1.285 228,766 -0.02(-1.52%)
Sep 25, 2012 1.318 1.332 1.299 1.305 178,659 -0.02(-1.49%)
Sep 24, 2012 1.305 1.338 1.305 1.325 283,492 +0.00(+0.00%)
Sep 21, 2012 1.312 1.332 1.311 1.325 296,829 +0.03(+2.03%)
Sep 20, 2012 1.318 1.332 1.292 1.299 276,175 -0.01(-1.00%)
Sep 19, 2012 1.318 1.351 1.292 1.312 499,389 +0.01(+1.01%)
Sep 18, 2012 1.358 1.371 1.299 1.299 408,539 -0.05(-3.43%)
Sep 17, 2012 1.371 1.384 1.318 1.345 406,892 -0.02(-1.45%)
Sep 14, 2012 1.305 1.386 1.299 1.365 796,845 +0.05(+4.02%)
Sep 13, 2012 1.285 1.312 1.259 1.312 600,425 +0.02(+1.53%)
Sep 12, 2012 1.187 1.292 1.180 1.292 504,800 +0.11(+9.50%)
Sep 11, 2012 1.173 1.187 1.173 1.180 275,324 +0.00(+0.00%)
Sep 10, 2012 1.173 1.187 1.167 1.180 166,388 +0.01(+0.56%)
Sep 07, 2012 1.173 1.187 1.154 1.173 123,404 +0.00(+0.00%)
Sep 06, 2012 1.140 1.173 1.140 1.173 206,346 +0.03(+2.30%)
Sep 05, 2012 1.147 1.167 1.134 1.147 119,357 -0.01(-0.57%)
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.