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 (%)
Sep 30, 2010 1.487 1.487 1.472 1.487 126,005 +0.01(+0.41%)
Sep 29, 2010 1.463 1.511 1.451 1.481 364,954 +0.00(+0.00%)
Sep 28, 2010 1.469 1.481 1.458 1.481 137,869 +0.00(+0.00%)
Sep 27, 2010 1.487 1.493 1.439 1.481 213,255 -0.01(-0.40%)
Sep 24, 2010 1.463 1.487 1.445 1.487 271,186 +0.01(+0.81%)
Sep 23, 2010 1.463 1.481 1.445 1.475 179,489 +0.01(+0.82%)
Sep 22, 2010 1.457 1.469 1.445 1.463 113,758 +0.02(+1.24%)
Sep 21, 2010 1.469 1.469 1.445 1.445 132,988 -0.03(-2.03%)
Sep 20, 2010 1.427 1.475 1.427 1.475 377,851 +0.05(+3.36%)
Sep 17, 2010 1.481 1.517 1.427 1.427 762,449 -0.10(-6.67%)
Sep 15, 2010 1.517 1.577 1.493 1.529 500,470 +0.01(+0.79%)
Sep 14, 2010 1.463 1.535 1.457 1.517 541,822 +0.05(+3.27%)
Sep 13, 2010 1.445 1.469 1.445 1.469 365,251 +0.02(+1.24%)
Sep 10, 2010 1.451 1.463 1.445 1.451 155,127 +0.00(+0.00%)
Sep 09, 2010 1.439 1.457 1.439 1.451 346,812 +0.01(+0.83%)
Sep 08, 2010 1.451 1.457 1.439 1.439 119,932 -0.02(-1.64%)
Sep 07, 2010 1.469 1.469 1.451 1.463 254,004 -0.01(-0.41%)
Sep 03, 2010 1.451 1.469 1.451 1.469 322,529 +0.02(+1.66%)
Sep 02, 2010 1.427 1.457 1.415 1.445 232,086 +0.01(+0.42%)
Sep 01, 2010 1.451 1.457 1.433 1.439 329,218 -0.01(-0.83%)
Aug 31, 2010 1.445 1.451 1.427 1.451 249,573 +0.01(+0.83%)
Aug 30, 2010 1.439 1.451 1.427 1.439 143,405 +0.00(+0.00%)
Aug 27, 2010 1.427 1.457 1.427 1.439 173,472 -0.01(-0.41%)
Aug 26, 2010 1.439 1.451 1.397 1.445 283,736 +0.00(+0.00%)
Aug 25, 2010 1.397 1.457 1.397 1.445 230,058 -0.01(-0.41%)
Aug 24, 2010 1.451 1.457 1.421 1.451 332,977 +0.01(+0.42%)
Aug 23, 2010 1.427 1.457 1.403 1.445 565,770 +0.05(+3.88%)
Aug 20, 2010 1.433 1.433 1.385 1.391 428,163 -0.01(-0.85%)
Aug 19, 2010 1.415 1.433 1.397 1.403 384,951 -0.03(-2.09%)
Aug 18, 2010 1.433 1.436 1.379 1.433 520,100 -0.01(-0.42%)
Aug 17, 2010 1.397 1.439 1.397 1.439 1,008,735 +0.01(+0.84%)
Aug 16, 2010 1.433 1.451 1.397 1.427 609,681 -0.02(-1.65%)
Aug 13, 2010 1.445 1.464 1.421 1.451 486,738 -0.01(-0.82%)
Aug 12, 2010 1.469 1.547 1.439 1.463 603,753 -0.02(-1.21%)
Aug 11, 2010 1.475 1.577 1.451 1.481 814,581 -0.01(-0.40%)
Aug 10, 2010 1.607 1.607 1.439 1.487 1,987,974 -0.18(-10.79%)
Aug 09, 2010 1.649 1.685 1.607 1.667 807,037 +0.00(+0.00%)
Aug 06, 2010 1.727 1.727 1.649 1.667 535,626 -0.07(-3.81%)
Aug 05, 2010 1.739 1.739 1.691 1.733 534,655 +0.01(+0.35%)
Aug 04, 2010 1.709 1.781 1.709 1.727 678,119 +0.04(+2.13%)
Aug 03, 2010 1.707 1.707 1.680 1.691 920,681 -0.02(-0.97%)
Aug 02, 2010 1.696 1.707 1.680 1.707 506,665 +0.02(+1.31%)
Jul 30, 2010 1.669 1.691 1.669 1.685 538,796 +0.02(+1.32%)
Jul 29, 2010 1.691 1.691 1.663 1.663 558,503 -0.01(-0.66%)
Jul 28, 2010 1.680 1.691 1.663 1.674 453,179 +0.00(+0.00%)
Jul 27, 2010 1.691 1.691 1.658 1.674 402,203 -0.02(-0.98%)
Jul 26, 2010 1.652 1.691 1.647 1.691 1,029,928 +0.04(+2.33%)
Jul 23, 2010 1.652 1.652 1.641 1.652 212,051 -0.01(-0.33%)
Jul 22, 2010 1.641 1.669 1.625 1.658 516,153 +0.02(+1.01%)
Jul 21, 2010 1.652 1.658 1.641 1.641 252,690 -0.01(-0.67%)
Jul 20, 2010 1.614 1.652 1.614 1.652 219,190 +0.02(+1.01%)
Jul 19, 2010 1.663 1.663 1.614 1.636 473,596 -0.02(-1.33%)
Jul 16, 2010 1.652 1.658 1.641 1.658 153,336 +0.00(+0.00%)
Jul 15, 2010 1.630 1.669 1.630 1.658 292,230 +0.03(+1.69%)
Jul 14, 2010 1.652 1.663 1.625 1.630 375,528 -0.01(-0.67%)
Jul 13, 2010 1.603 1.641 1.603 1.641 176,346 +0.03(+2.06%)
Jul 12, 2010 1.608 1.630 1.603 1.608 162,580 +0.00(+0.00%)
Jul 09, 2010 1.608 1.608 1.597 1.608 372,172 +0.01(+0.69%)
Jul 08, 2010 1.581 1.608 1.581 1.597 450,726 +0.01(+0.35%)
Jul 07, 2010 1.570 1.597 1.559 1.592 402,742 +0.02(+1.05%)
Jul 06, 2010 1.597 1.614 1.570 1.575 159,558 -0.01(-0.69%)
Jul 02, 2010 1.559 1.608 1.559 1.586 143,552 +0.03(+2.13%)
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.