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 -0.040 (-0.79%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 30, 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 (%)
Dec 29, 2006 2.528 2.633 2.495 2.633 1,052,744 +0.08(+3.24%)
Dec 28, 2006 2.484 2.583 2.484 2.550 1,057,989 +0.07(+2.66%)
Dec 27, 2006 2.605 2.638 2.478 2.484 1,700,305 +0.03(+1.12%)
Dec 26, 2006 2.445 2.534 2.445 2.456 3,752,398 -0.02(-0.89%)
Dec 22, 2006 2.357 2.534 2.319 2.478 2,005,162 +0.12(+5.14%)
Dec 21, 2006 2.407 2.523 2.319 2.357 2,509,064 -0.05(-2.06%)
Dec 20, 2006 2.660 2.660 2.407 2.407 3,241,468 -0.21(-8.19%)
Dec 19, 2006 2.644 2.699 2.622 2.622 1,730,884 -0.03(-1.04%)
Dec 18, 2006 2.633 2.726 2.633 2.649 968,116 -0.02(-0.62%)
Dec 15, 2006 2.638 2.715 2.633 2.666 1,337,951 +0.02(+0.83%)
Dec 14, 2006 2.671 2.704 2.638 2.644 1,524,131 -0.02(-0.62%)
Dec 13, 2006 2.798 2.799 2.633 2.660 3,062,573 -0.15(-5.29%)
Dec 12, 2006 2.809 2.842 2.781 2.809 1,026,684 -0.01(-0.39%)
Dec 11, 2006 2.809 2.908 2.809 2.820 1,464,661 -0.03(-1.16%)
Dec 08, 2006 3.029 3.029 2.847 2.853 2,815,808 -0.17(-5.47%)
Dec 07, 2006 3.029 3.068 2.969 3.018 2,210,953 -0.01(-0.18%)
Dec 06, 2006 2.985 3.024 2.881 3.024 3,000,214 +0.04(+1.29%)
Dec 05, 2006 2.908 3.002 2.864 2.985 3,415,220 +0.07(+2.26%)
Dec 04, 2006 2.892 2.919 2.836 2.919 2,957,432 +0.03(+0.95%)
Dec 01, 2006 2.936 2.936 2.864 2.892 1,580,632 -0.04(-1.32%)
Nov 30, 2006 2.847 2.947 2.836 2.930 2,740,898 +0.08(+2.90%)
Nov 29, 2006 2.820 2.864 2.798 2.847 1,428,386 +0.01(+0.39%)
Nov 28, 2006 2.803 2.864 2.781 2.836 1,980,776 +0.02(+0.78%)
Nov 27, 2006 2.814 2.886 2.803 2.814 1,865,879 -0.04(-1.54%)
Nov 24, 2006 2.864 2.892 2.814 2.858 856,040 +0.00(+0.00%)
Nov 22, 2006 2.809 2.875 2.803 2.858 4,966,680 +0.04(+1.57%)
Nov 21, 2006 2.655 2.858 2.655 2.814 1,557,163 +0.14(+5.36%)
Nov 20, 2006 2.655 2.699 2.644 2.671 1,773,468 +0.02(+0.62%)
Nov 17, 2006 2.693 2.699 2.655 2.655 1,954,885 -0.02(-0.62%)
Nov 16, 2006 2.748 2.754 2.660 2.671 1,689,008 -0.06(-2.02%)
Nov 15, 2006 2.671 2.754 2.622 2.726 3,939,273 +0.06(+2.06%)
Nov 14, 2006 2.704 2.754 2.633 2.671 1,753,868 -0.06(-2.22%)
Nov 13, 2006 2.798 2.809 2.710 2.732 1,280,193 -0.05(-1.78%)
Nov 10, 2006 2.809 2.820 2.765 2.781 2,224,265 -0.03(-0.98%)
Nov 09, 2006 2.864 2.864 2.803 2.809 2,186,070 -0.01(-0.20%)
Nov 08, 2006 2.809 2.886 2.754 2.814 3,284,495 +0.00(+0.00%)
Nov 07, 2006 3.112 3.139 2.589 2.814 5,061,639 -0.40(-12.35%)
Nov 06, 2006 3.194 3.305 3.145 3.211 1,010,330 -0.02(-0.68%)
Nov 03, 2006 3.283 3.371 3.222 3.233 927,166 -0.14(-4.08%)
Nov 02, 2006 3.382 3.415 3.316 3.371 1,647,478 -0.06(-1.61%)
Nov 01, 2006 3.459 3.470 3.305 3.426 643,751 -0.05(-1.43%)
Oct 31, 2006 3.387 3.525 3.360 3.475 1,791,700 +0.06(+1.61%)
Oct 30, 2006 3.420 3.420 3.343 3.420 813,701 -0.01(-0.32%)
Oct 27, 2006 3.415 3.448 3.371 3.431 1,194,420 +0.02(+0.48%)
Oct 26, 2006 3.387 3.415 3.349 3.415 1,510,324 +0.02(+0.65%)
Oct 25, 2006 3.398 3.415 3.354 3.393 578,299 +0.00(+0.00%)
Oct 24, 2006 3.349 3.431 3.327 3.393 1,156,008 -0.01(-0.32%)
Oct 23, 2006 3.310 3.415 3.250 3.404 735,719 +0.06(+1.81%)
Oct 20, 2006 3.239 3.360 3.239 3.343 692,456 +0.00(+0.00%)
Oct 19, 2006 3.272 3.360 3.272 3.343 875,019 +0.07(+2.19%)
Oct 18, 2006 3.228 3.332 3.228 3.272 1,282,662 +0.03(+1.02%)
Oct 17, 2006 3.338 3.338 3.194 3.239 795,886 -0.10(-2.97%)
Oct 16, 2006 3.376 3.393 3.338 3.338 638,540 -0.04(-1.30%)
Oct 13, 2006 3.404 3.437 3.349 3.382 367,650 -0.02(-0.65%)
Oct 12, 2006 3.409 3.448 3.332 3.404 583,218 -0.04(-1.12%)
Oct 11, 2006 3.530 3.530 3.376 3.442 490,986 -0.08(-2.34%)
Oct 10, 2006 3.525 3.580 3.431 3.525 1,093,973 -0.01(-0.16%)
Oct 09, 2006 3.360 3.547 3.360 3.530 786,416 +0.14(+4.06%)
Oct 06, 2006 3.250 3.426 3.250 3.393 1,037,864 +0.09(+2.67%)
Oct 05, 2006 3.167 3.415 3.095 3.305 1,710,452 +0.16(+5.08%)
Oct 04, 2006 3.095 3.167 3.095 3.145 2,046,083 +0.06(+1.78%)
Oct 03, 2006 3.095 3.167 3.057 3.090 3,201,036 +0.02(+0.54%)
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.