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 )

5.160 +0.110 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2009 1.559 1.526 1.526 1.526 996,063 -0.03(-2.12%)
Dec 30, 2009 1.652 1.658 1.520 1.559 2,192,991 -0.09(-5.67%)
Dec 29, 2009 1.740 1.773 1.652 1.652 588,993 -0.09(-5.06%)
Dec 28, 2009 1.751 1.762 1.735 1.740 338,062 -0.01(-0.63%)
Dec 24, 2009 1.762 1.762 1.735 1.751 198,916 -0.01(-0.63%)
Dec 23, 2009 1.784 1.784 1.735 1.762 371,619 -0.01(-0.62%)
Dec 22, 2009 1.762 1.784 1.696 1.773 844,834 +0.04(+2.22%)
Dec 21, 2009 1.680 1.757 1.680 1.735 1,105,655 +0.07(+3.96%)
Dec 18, 2009 1.674 1.680 1.658 1.669 337,849 +0.01(+0.66%)
Dec 17, 2009 1.652 1.674 1.647 1.658 499,019 +0.00(+0.00%)
Dec 16, 2009 1.652 1.674 1.647 1.658 550,556 -0.01(-0.66%)
Dec 15, 2009 1.619 1.669 1.597 1.669 605,154 +0.05(+3.06%)
Dec 14, 2009 1.617 1.652 1.597 1.619 709,490 -0.03(-1.67%)
Dec 11, 2009 1.597 1.647 1.581 1.647 752,710 +0.07(+4.18%)
Dec 10, 2009 1.597 1.597 1.570 1.581 847,091 +0.00(+0.00%)
Dec 09, 2009 1.603 1.608 1.417 1.581 595,938 +0.01(+0.35%)
Dec 08, 2009 1.570 1.575 1.531 1.575 540,844 +0.00(+0.00%)
Dec 07, 2009 1.603 1.619 1.570 1.575 301,491 -0.02(-1.04%)
Dec 04, 2009 1.614 1.614 1.564 1.592 546,972 +0.01(+0.35%)
Dec 03, 2009 1.581 1.614 1.570 1.586 1,103,478 +0.01(+0.70%)
Dec 02, 2009 1.515 1.575 1.509 1.575 1,101,559 +0.06(+4.00%)
Dec 01, 2009 1.449 1.515 1.432 1.515 697,678 +0.08(+5.36%)
Nov 30, 2009 1.454 1.460 1.421 1.438 585,598 +0.02(+1.16%)
Nov 27, 2009 1.349 1.454 1.344 1.421 507,002 +0.03(+2.38%)
Nov 25, 2009 1.377 1.393 1.349 1.388 418,537 +0.03(+2.02%)
Nov 24, 2009 1.316 1.399 1.316 1.360 710,133 +0.02(+1.23%)
Nov 23, 2009 1.267 1.349 1.267 1.344 732,810 +0.09(+7.02%)
Nov 20, 2009 1.278 1.278 1.239 1.256 1,098,344 -0.01(-0.44%)
Nov 19, 2009 1.311 1.322 1.239 1.261 1,802,090 -0.01(-0.43%)
Nov 18, 2009 1.305 1.333 1.261 1.267 1,171,331 -0.07(-4.96%)
Nov 17, 2009 1.355 1.399 1.316 1.333 897,408 -0.02(-1.63%)
Nov 16, 2009 1.377 1.459 1.333 1.355 5,148,406 +0.02(+1.23%)
Nov 13, 2009 1.250 1.344 1.201 1.338 1,321,196 +0.14(+11.47%)
Nov 12, 2009 1.316 1.349 1.190 1.201 1,512,988 -0.12(-9.17%)
Nov 11, 2009 1.305 1.349 1.305 1.322 1,723,429 +0.00(+0.00%)
Nov 10, 2009 1.366 1.370 1.311 1.322 1,054,349 -0.03(-2.44%)
Nov 09, 2009 1.366 1.366 1.344 1.355 1,394,076 +0.02(+1.23%)
Nov 06, 2009 1.360 1.371 1.327 1.338 977,245 -0.02(-1.62%)
Nov 05, 2009 1.349 1.377 1.338 1.360 1,178,557 +0.00(+0.00%)
Nov 04, 2009 1.415 1.426 1.355 1.360 1,133,146 -0.01(-0.80%)
Nov 03, 2009 1.404 1.405 1.355 1.371 1,556,418 -0.10(-7.09%)
Nov 02, 2009 1.426 1.492 1.421 1.476 1,267,075 +0.02(+1.52%)
Oct 30, 2009 1.520 1.526 1.449 1.454 1,414,086 -0.08(-5.38%)
Oct 29, 2009 1.608 1.608 1.509 1.537 1,574,626 -0.06(-3.79%)
Oct 28, 2009 1.592 1.603 1.575 1.597 1,384,322 -0.02(-1.02%)
Oct 27, 2009 1.652 1.652 1.597 1.614 409,259 +0.02(+1.03%)
Oct 26, 2009 1.641 1.641 1.597 1.597 755,379 +0.00(+0.00%)
Oct 23, 2009 1.625 1.663 1.597 1.597 719,015 -0.04(-2.36%)
Oct 22, 2009 1.625 1.652 1.608 1.636 722,104 -0.02(-1.00%)
Oct 21, 2009 1.652 1.674 1.636 1.652 498,334 -0.01(-0.33%)
Oct 20, 2009 1.641 1.680 1.630 1.658 456,429 +0.00(+0.00%)
Oct 19, 2009 1.647 1.658 1.603 1.658 1,203,867 +0.01(+0.67%)
Oct 16, 2009 1.691 1.691 1.647 1.647 1,017,889 -0.04(-2.61%)
Oct 15, 2009 1.685 1.707 1.680 1.691 622,555 -0.01(-0.65%)
Oct 14, 2009 1.707 1.713 1.680 1.702 812,080 +0.02(+0.98%)
Oct 13, 2009 1.718 1.746 1.685 1.685 508,190 -0.02(-0.97%)
Oct 12, 2009 1.768 1.784 1.696 1.702 391,738 -0.01(-0.32%)
Oct 09, 2009 1.724 1.746 1.702 1.707 699,236 -0.02(-1.27%)
Oct 08, 2009 1.735 1.757 1.680 1.729 701,503 -0.01(-0.32%)
Oct 07, 2009 1.740 1.784 1.735 1.735 572,665 -0.02(-1.25%)
Oct 06, 2009 1.762 1.807 1.757 1.757 829,915 +0.01(+0.31%)
Oct 05, 2009 1.680 1.768 1.680 1.751 849,653 +0.07(+4.26%)
Oct 02, 2009 1.669 1.707 1.641 1.680 2,445,959 -0.02(-0.97%)
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.