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:

Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 1.154 1.160 1.134 1.154 155,865 +0.01(+0.58%)
Aug 31, 2012 1.159 1.167 1.147 1.147 64,315 +0.00(+0.00%)
Aug 30, 2012 1.167 1.173 1.147 1.147 75,009 -0.01(-1.14%)
Aug 29, 2012 1.160 1.180 1.154 1.160 86,970 -0.03(-2.22%)
Aug 27, 2012 1.187 1.193 1.167 1.187 114,662 +0.00(+0.00%)
Aug 24, 2012 1.173 1.187 1.167 1.187 125,419 +0.03(+2.27%)
Aug 23, 2012 1.187 1.187 1.160 1.160 93,073 -0.02(-1.68%)
Aug 22, 2012 1.173 1.187 1.160 1.180 90,822 +0.01(+0.56%)
Aug 21, 2012 1.200 1.200 1.167 1.173 141,265 -0.02(-1.66%)
Aug 20, 2012 1.187 1.206 1.186 1.193 150,239 +0.01(+1.12%)
Aug 17, 2012 1.140 1.187 1.140 1.180 226,951 +0.05(+4.07%)
Aug 16, 2012 1.127 1.154 1.114 1.134 140,773 +0.01(+1.18%)
Aug 15, 2012 1.094 1.127 1.094 1.121 143,695 +0.02(+1.80%)
Aug 14, 2012 1.114 1.134 1.101 1.101 129,628 -0.01(-1.18%)
Aug 13, 2012 1.127 1.127 1.107 1.114 299,617 -0.01(-1.17%)
Aug 10, 2012 1.134 1.134 1.101 1.127 155,753 +0.00(+0.00%)
Aug 09, 2012 1.134 1.180 1.127 1.127 474,376 +0.03(+2.40%)
Aug 08, 2012 1.068 1.134 1.068 1.101 383,050 +0.03(+3.09%)
Aug 07, 2012 1.042 1.107 1.042 1.068 353,735 +0.03(+2.53%)
Aug 06, 2012 0.9954 1.048 0.9954 1.042 172,084 +0.01(+1.28%)
Aug 03, 2012 1.013 1.055 1.013 1.028 230,412 +0.03(+2.63%)
Aug 02, 2012 1.002 1.068 1.002 1.002 150,735 -0.01(-1.30%)
Aug 01, 2012 1.022 1.035 1.015 1.015 84,417 -0.01(-0.64%)
Jul 31, 2012 1.055 1.061 1.022 1.022 111,053 -0.01(-1.27%)
Jul 30, 2012 1.055 1.061 1.022 1.035 213,841 -0.02(-1.87%)
Jul 27, 2012 1.061 1.068 1.015 1.055 123,520 +0.01(+0.63%)
Jul 26, 2012 1.028 1.055 0.9822 1.048 185,949 +0.05(+4.60%)
Jul 25, 2012 1.002 1.035 0.9954 1.002 229,543 -0.01(-0.65%)
Jul 24, 2012 1.009 1.015 0.9888 1.009 195,231 -0.01(-0.65%)
Jul 23, 2012 1.022 1.022 0.9954 1.015 130,886 -0.02(-1.91%)
Jul 20, 2012 1.028 1.042 1.028 1.035 160,780 -0.01(-0.63%)
Jul 19, 2012 1.055 1.081 1.035 1.042 93,308 -0.03(-2.47%)
Jul 18, 2012 1.055 1.075 1.035 1.068 104,769 +0.01(+1.25%)
Jul 17, 2012 1.042 1.075 1.028 1.055 73,271 +0.02(+1.91%)
Jul 16, 2012 1.068 1.075 1.028 1.035 211,484 -0.05(-4.85%)
Jul 13, 2012 1.015 1.107 0.9888 1.088 213,376 +0.10(+10.00%)
Jul 12, 2012 1.042 1.055 0.9691 0.9888 581,252 -0.08(-7.41%)
Jul 11, 2012 1.107 1.140 1.042 1.068 442,003 -0.03(-2.82%)
Jul 10, 2012 1.194 1.194 1.086 1.099 577,045 -0.10(-7.98%)
Jul 09, 2012 1.188 1.213 1.175 1.194 282,254 +0.01(+0.53%)
Jul 06, 2012 1.207 1.213 1.175 1.188 118,303 -0.03(-2.09%)
Jul 05, 2012 1.150 1.213 1.150 1.213 287,106 +0.06(+4.95%)
Jul 03, 2012 1.162 1.188 1.150 1.156 148,346 -0.00(-0.27%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.