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 29, 2006 3.305 3.305 3.123 3.145 978,455 -0.10(-3.22%)
Sep 28, 2006 3.376 3.420 3.233 3.250 1,531,025 -0.17(-4.84%)
Sep 27, 2006 3.635 3.635 3.349 3.415 1,372,038 -0.21(-5.92%)
Sep 26, 2006 3.635 3.674 3.497 3.630 2,454,264 -0.02(-0.60%)
Sep 25, 2006 3.773 3.773 3.635 3.652 579,523 -0.15(-3.91%)
Sep 22, 2006 3.877 3.910 3.800 3.800 76,638 -0.11(-2.82%)
Sep 21, 2006 3.949 3.949 3.872 3.910 136,963 -0.04(-0.98%)
Sep 20, 2006 3.932 3.988 3.866 3.949 157,935 +0.08(+2.14%)
Sep 19, 2006 3.844 3.932 3.778 3.866 175,131 -0.01(-0.28%)
Sep 18, 2006 3.745 3.932 3.745 3.877 151,577 +0.08(+2.03%)
Sep 15, 2006 3.855 3.888 3.762 3.800 264,109 -0.06(-1.43%)
Sep 14, 2006 3.966 4.021 3.800 3.855 331,424 -0.10(-2.64%)
Sep 13, 2006 4.015 4.015 3.888 3.960 570,581 -0.06(-1.37%)
Sep 12, 2006 3.910 4.180 3.817 4.015 1,500,672 +0.12(+3.11%)
Sep 11, 2006 3.822 3.938 3.663 3.894 426,979 +0.15(+3.97%)
Sep 08, 2006 3.960 3.960 3.701 3.745 522,168 -0.03(-0.73%)
Sep 07, 2006 3.828 3.960 3.723 3.773 228,589 -0.12(-3.11%)
Sep 06, 2006 4.021 4.021 3.773 3.894 322,787 -0.08(-1.94%)
Sep 05, 2006 3.960 4.048 3.927 3.971 133,520 +0.01(+0.28%)
Sep 01, 2006 4.010 4.070 3.894 3.960 197,309 -0.01(-0.14%)
Aug 31, 2006 3.756 4.092 3.756 3.966 486,812 +0.19(+5.11%)
Aug 30, 2006 3.773 3.877 3.624 3.773 587,918 -0.02(-0.58%)
Aug 29, 2006 4.092 4.103 3.470 3.795 498,287 -0.23(-5.62%)
Aug 28, 2006 3.866 4.048 3.866 4.021 467,850 +0.12(+3.11%)
Aug 25, 2006 3.822 3.910 3.773 3.899 684,373 +0.13(+3.36%)
Aug 24, 2006 3.641 3.822 3.641 3.773 546,759 +0.12(+3.16%)
Aug 23, 2006 3.635 3.734 3.448 3.657 392,952 +0.03(+0.76%)
Aug 22, 2006 3.569 3.635 3.569 3.630 424,156 +0.09(+2.65%)
Aug 21, 2006 3.552 3.635 3.525 3.536 251,256 -0.02(-0.62%)
Aug 18, 2006 3.580 3.624 3.525 3.558 239,303 -0.04(-1.07%)
Aug 17, 2006 3.608 3.718 3.492 3.597 396,268 -0.04(-1.06%)
Aug 16, 2006 3.558 3.745 3.470 3.635 878,574 +0.14(+3.94%)
Aug 15, 2006 3.387 3.547 3.387 3.497 520,492 +0.11(+3.25%)
Aug 14, 2006 3.277 3.415 3.277 3.387 378,905 +0.06(+1.82%)
Aug 11, 2006 3.244 3.332 3.239 3.327 395,696 +0.06(+1.85%)
Aug 10, 2006 3.305 3.354 3.172 3.266 620,478 -0.17(-4.82%)
Aug 09, 2006 3.332 3.453 3.327 3.431 269,581 +0.13(+3.83%)
Aug 08, 2006 3.261 3.360 3.222 3.305 113,568 +0.00(+0.00%)
Aug 07, 2006 3.283 3.305 3.222 3.305 117,673 -0.02(-0.50%)
Aug 04, 2006 3.470 3.470 3.250 3.321 440,588 -0.14(-4.13%)
Aug 03, 2006 3.574 3.574 3.387 3.464 232,526 -0.10(-2.78%)
Aug 02, 2006 3.239 3.580 3.233 3.563 192,852 +0.20(+6.07%)
Aug 01, 2006 3.558 3.580 3.299 3.360 407,309 -0.20(-5.72%)
Jul 31, 2006 3.316 3.580 3.316 3.563 483,308 +0.19(+5.55%)
Jul 28, 2006 2.952 3.415 2.952 3.376 1,977,506 +0.50(+17.21%)
Jul 27, 2006 2.930 2.947 2.869 2.881 457,068 -0.02(-0.57%)
Jul 26, 2006 2.996 3.029 2.892 2.897 242,354 -0.09(-2.95%)
Jul 25, 2006 2.996 3.062 2.974 2.985 388,973 +0.02(+0.56%)
Jul 24, 2006 2.952 3.073 2.892 2.969 285,719 +0.07(+2.47%)
Jul 21, 2006 2.930 3.007 2.892 2.897 335,251 +0.02(+0.77%)
Jul 20, 2006 2.814 2.974 2.814 2.875 1,277,954 +0.09(+3.37%)
Jul 19, 2006 2.809 2.809 2.671 2.781 555,520 +0.03(+1.00%)
Jul 18, 2006 2.886 2.886 2.754 2.754 304,986 -0.12(-4.03%)
Jul 17, 2006 2.919 2.919 2.853 2.869 152,056 -0.07(-2.34%)
Jul 14, 2006 2.903 3.018 2.853 2.938 248,514 +0.01(+0.28%)
Jul 13, 2006 2.875 2.974 2.842 2.930 845,282 +0.08(+2.90%)
Jul 12, 2006 2.963 3.002 2.836 2.847 70,258 -0.14(-4.61%)
Jul 11, 2006 3.040 3.139 2.974 2.985 328,965 -0.04(-1.28%)
Jul 10, 2006 2.985 3.145 2.974 3.024 213,291 -0.02(-0.54%)
Jul 07, 2006 3.139 3.250 3.029 3.040 161,823 -0.10(-3.16%)
Jul 06, 2006 3.057 3.233 3.029 3.139 176,397 +0.00(+0.00%)
Jul 05, 2006 3.150 3.233 3.068 3.139 582,283 -0.06(-1.89%)
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.