Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.730 -0.240 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2018 6.490 6.595 6.325 6.407 4,138,170 +0.00(+0.00%)
Jan 30, 2018 6.174 6.441 6.069 6.407 7,021,845 +0.20(+3.14%)
Jan 29, 2018 6.234 6.403 6.159 6.212 5,543,068 +0.00(+0.00%)
Jan 26, 2018 6.287 6.310 6.017 6.212 8,469,698 -0.07(-1.08%)
Jan 25, 2018 6.219 6.475 6.084 6.279 11,978,786 +0.21(+3.47%)
Jan 24, 2018 6.880 6.910 6.047 6.069 22,442,048 -0.84(-12.17%)
Jan 23, 2018 7.136 7.151 6.895 6.910 6,583,187 -0.17(-2.34%)
Jan 22, 2018 7.369 7.381 7.031 7.076 6,882,579 -0.28(-3.78%)
Jan 19, 2018 7.361 7.417 7.290 7.354 4,187,816 +0.04(+0.51%)
Jan 18, 2018 7.421 7.504 7.286 7.316 4,249,651 -0.11(-1.52%)
Jan 17, 2018 7.466 7.519 7.339 7.429 5,107,413 +0.02(+0.20%)
Jan 16, 2018 7.909 7.924 7.158 7.414 13,882,307 -0.62(-7.76%)
Jan 12, 2018 8.037 8.037 8.037 0 -0.01(-0.09%)
Jan 11, 2018 8.075 8.082 7.872 8.045 4,725,167 -0.02(-0.28%)
Jan 10, 2018 8.127 8.067 5,858,261 +0.27(+3.47%)
Jan 09, 2018 7.887 8.067 7.752 7.797 4,104,035 -0.12(-1.52%)
Jan 08, 2018 8.150 8.150 7.816 7.917 3,733,004 -0.23(-2.86%)
Jan 05, 2018 8.082 8.187 7.985 8.150 3,081,545 +0.05(+0.56%)
Jan 04, 2018 8.187 8.217 7.955 8.105 5,155,105 -0.06(-0.74%)
Jan 03, 2018 7.819 8.247 7.699 8.165 6,811,827 +0.34(+4.32%)
Jan 02, 2018 7.902 7.992 7.519 7.827 7,530,156 +0.00(+0.00%)
Dec 29, 2017 7.827 7.827 7.827 0 +0.05(+0.58%)
Dec 28, 2017 7.699 7.917 7.695 7.782 4,324,681 +0.09(+1.17%)
Dec 27, 2017 7.541 7.699 7.361 7.692 4,473,492 +0.27(+3.64%)
Dec 26, 2017 7.511 7.594 7.301 7.421 2,804,167 -0.09(-1.20%)
Dec 22, 2017 7.586 7.654 7.436 7.511 3,390,451 +0.02(+0.20%)
Dec 21, 2017 7.421 7.564 7.369 7.496 3,775,591 +0.11(+1.42%)
Dec 20, 2017 7.601 7.624 7.301 7.391 9,235,368 -0.13(-1.70%)
Dec 19, 2017 8.135 8.315 7.478 7.519 12,810,460 -0.67(-8.17%)
Dec 18, 2017 8.000 8.398 7.962 8.187 5,662,612 +0.28(+3.51%)
Dec 15, 2017 7.752 7.962 7.631 7.909 5,168,353 +0.16(+2.03%)
Dec 14, 2017 7.812 7.879 7.710 7.752 4,604,882 -0.03(-0.39%)
Dec 13, 2017 8.255 8.255 7.699 7.782 9,819,301 -0.42(-5.13%)
Dec 12, 2017 8.277 8.323 8.075 8.202 5,125,009 +0.05(+0.55%)
Dec 11, 2017 7.939 8.299 7.932 8.157 7,790,571 +0.27(+3.43%)
Dec 08, 2017 8.593 8.878 7.789 7.887 12,000,959 -0.41(-4.89%)
Dec 07, 2017 8.863 9.089 8.232 8.293 17,555,678 -0.71(-7.92%)
Dec 06, 2017 9.885 9.885 8.835 9.006 18,412,064 -0.99(-9.92%)
Dec 05, 2017 9.614 10.36 9.614 9.998 10,483,359 +0.24(+2.46%)
Dec 04, 2017 10.28 10.29 9.705 9.757 7,279,428 -0.32(-3.13%)
Dec 01, 2017 10.21 10.28 9.960 10.07 7,373,635 -0.24(-2.33%)
Nov 30, 2017 9.953 10.48 9.945 10.31 10,789,464 +0.42(+4.25%)
Nov 29, 2017 10.07 10.39 9.584 9.892 12,103,684 -0.14(-1.42%)
Nov 28, 2017 9.682 10.07 9.660 10.04 7,036,176 +0.35(+3.57%)
Nov 27, 2017 9.539 9.780 9.314 9.690 7,316,681 -0.12(-1.23%)
Nov 24, 2017 9.772 9.840 9.569 9.810 5,910,442 +0.02(+0.23%)
Nov 22, 2017 9.915 10.43 9.647 9.787 15,320,692 -0.05(-0.53%)
Nov 21, 2017 8.969 10.08 8.864 9.840 19,772,844 +0.98(+11.11%)
Nov 20, 2017 8.676 8.969 8.653 8.856 4,375,140 +0.19(+2.17%)
Nov 17, 2017 8.946 9.014 8.631 8.668 11,352,810 -0.21(-2.37%)
Nov 16, 2017 8.187 8.976 8.187 8.878 14,024,698 +0.72(+8.84%)
Nov 15, 2017 7.985 8.221 7.774 8.157 4,409,984 +0.13(+1.59%)
Nov 14, 2017 7.647 8.082 7.624 8.030 6,237,622 +0.37(+4.80%)
Nov 13, 2017 7.399 7.718 7.301 7.662 6,489,182 +0.20(+2.72%)
Nov 10, 2017 7.894 7.957 7.331 7.459 8,943,292 -0.45(-5.70%)
Nov 09, 2017 8.323 8.338 7.620 7.909 11,970,798 -0.10(-1.22%)
Nov 08, 2017 7.970 8.060 7.872 8.007 6,050,665 +0.04(+0.47%)
Nov 07, 2017 7.887 8.052 7.812 7.970 3,912,650 +0.01(+0.09%)
Nov 06, 2017 8.112 8.180 7.872 7.962 4,194,600 -0.14(-1.76%)
Nov 03, 2017 8.338 8.338 8.015 8.105 7,356,679 -0.12(-1.46%)
Nov 02, 2017 8.112 8.255 7.699 8.225 8,191,114 +0.11(+1.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.