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 )

5.170 +0.120 (+2.38%)
Streaming Delayed Price Updated: 2:43 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 (%)
Aug 29, 2008 1.961 1.966 1.922 1.928 780,914 -0.04(-1.96%)
Aug 28, 2008 1.977 1.977 1.955 1.966 541,788 -0.01(-0.56%)
Aug 27, 2008 1.988 2.010 1.961 1.977 477,309 +0.00(+0.00%)
Aug 26, 2008 2.032 2.032 1.955 1.977 541,618 +0.01(+0.28%)
Aug 25, 2008 1.966 1.983 1.961 1.972 579,049 +0.01(+0.56%)
Aug 22, 2008 1.977 1.983 1.955 1.961 569,250 -0.02(-0.84%)
Aug 21, 2008 1.994 1.994 1.961 1.977 459,694 -0.01(-0.28%)
Aug 20, 2008 2.005 2.016 1.961 1.983 469,311 +0.01(+0.56%)
Aug 19, 2008 1.983 2.005 1.972 1.972 481,331 -0.01(-0.56%)
Aug 18, 2008 2.016 2.032 1.983 1.983 1,198,956 -0.01(-0.55%)
Aug 15, 2008 2.021 2.038 1.983 1.994 558,639 -0.01(-0.55%)
Aug 14, 2008 2.010 2.060 1.983 2.005 615,881 +0.01(+0.55%)
Aug 13, 2008 2.032 2.032 1.933 1.994 719,095 -0.01(-0.55%)
Aug 12, 2008 2.087 2.087 1.983 2.005 1,132,156 -0.07(-3.19%)
Aug 11, 2008 2.010 2.082 2.010 2.071 1,359,361 +0.08(+3.87%)
Aug 08, 2008 1.972 2.027 1.917 1.994 1,233,212 +0.10(+5.54%)
Aug 07, 2008 1.790 1.895 1.790 1.889 1,652,593 +0.08(+4.26%)
Aug 06, 2008 1.867 1.873 1.757 1.812 2,359,043 -0.05(-2.66%)
Aug 05, 2008 1.751 1.944 1.537 1.862 6,753,893 -0.09(-4.52%)
Aug 04, 2008 2.065 2.076 1.900 1.950 3,402,120 -0.09(-4.32%)
Aug 01, 2008 2.115 2.115 2.010 2.038 1,394,414 -0.06(-2.63%)
Jul 31, 2008 2.137 2.148 2.054 2.093 2,288,421 -0.04(-2.06%)
Jul 30, 2008 2.176 2.220 2.104 2.137 859,739 -0.05(-2.27%)
Jul 29, 2008 2.187 2.198 2.137 2.187 878,959 +0.02(+0.76%)
Jul 28, 2008 2.242 2.258 2.170 2.170 1,123,873 -0.03(-1.50%)
Jul 25, 2008 2.264 2.302 2.159 2.203 1,357,863 -0.02(-0.74%)
Jul 24, 2008 2.203 2.242 2.131 2.220 1,616,821 -0.03(-1.47%)
Jul 23, 2008 2.258 2.313 2.214 2.253 1,426,422 -0.06(-2.39%)
Jul 22, 2008 2.313 2.390 2.269 2.308 1,371,918 -0.09(-3.68%)
Jul 21, 2008 2.385 2.434 2.374 2.396 799,209 +0.01(+0.46%)
Jul 18, 2008 2.330 2.396 2.297 2.385 969,676 -0.02(-0.69%)
Jul 17, 2008 2.754 2.754 2.264 2.401 4,420,017 -0.34(-12.45%)
Jul 16, 2008 2.754 2.754 2.715 2.743 625,709 -0.01(-0.40%)
Jul 15, 2008 2.776 2.781 2.737 2.754 1,029,754 -0.01(-0.40%)
Jul 14, 2008 2.798 2.825 2.759 2.765 681,696 -0.04(-1.57%)
Jul 11, 2008 2.858 2.858 2.787 2.809 485,536 +0.00(+0.00%)
Jul 10, 2008 2.864 2.875 2.759 2.809 711,288 -0.06(-1.92%)
Jul 09, 2008 2.919 2.958 2.809 2.864 1,077,841 -0.04(-1.52%)
Jul 08, 2008 2.919 3.002 2.892 2.908 2,019,769 +0.02(+0.57%)
Jul 07, 2008 2.781 2.903 2.754 2.892 1,026,537 +0.13(+4.58%)
Jul 04, 2008 2.781 2.809 2.754 2.765 385,848 +0.00(+0.00%)
Jul 03, 2008 2.781 2.809 2.754 2.765 385,848 -0.05(-1.76%)
Jul 02, 2008 2.820 2.831 2.787 2.814 749,151 +0.03(+0.99%)
Jul 01, 2008 2.836 2.836 2.726 2.787 979,744 -0.03(-1.17%)
Jun 30, 2008 2.869 2.886 2.781 2.820 501,612 -0.07(-2.29%)
Jun 27, 2008 2.792 2.892 2.754 2.886 1,124,752 +0.07(+2.54%)
Jun 26, 2008 2.947 3.057 2.754 2.814 889,375 -0.14(-4.84%)
Jun 25, 2008 2.941 2.985 2.925 2.958 535,299 +0.02(+0.56%)
Jun 24, 2008 2.936 2.996 2.925 2.941 681,348 +0.02(+0.75%)
Jun 23, 2008 2.974 3.002 2.836 2.919 1,467,985 -0.08(-2.57%)
Jun 20, 2008 3.090 3.101 2.974 2.996 995,384 -0.14(-4.56%)
Jun 19, 2008 3.139 3.150 3.095 3.139 1,221,263 -0.01(-0.18%)
Jun 18, 2008 3.134 3.189 3.084 3.145 1,410,235 +0.03(+0.88%)
Jun 17, 2008 3.194 3.194 3.090 3.117 2,113,558 -0.08(-2.58%)
Jun 16, 2008 3.095 3.205 3.084 3.200 1,243,236 +0.12(+3.94%)
Jun 13, 2008 3.084 3.106 3.073 3.079 1,418,712 -0.02(-0.53%)
Jun 12, 2008 3.101 3.117 3.029 3.095 1,209,477 -0.11(-3.44%)
Jun 11, 2008 3.244 3.305 3.200 3.205 1,657,150 -0.08(-2.35%)
Jun 10, 2008 3.211 3.288 3.156 3.283 2,187,264 +0.04(+1.19%)
Jun 09, 2008 3.338 3.349 3.228 3.244 1,075,488 -0.06(-1.67%)
Jun 06, 2008 3.305 3.332 3.261 3.299 1,669,836 -0.04(-1.32%)
Jun 05, 2008 3.387 3.404 3.332 3.343 1,818,699 -0.04(-1.14%)
Jun 04, 2008 3.305 3.464 3.250 3.382 5,823,286 +0.08(+2.33%)
Jun 03, 2008 3.216 3.305 3.178 3.305 5,338,815 +0.16(+5.08%)
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.