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 (%)
Oct 31, 2014 5.282 5.386 5.268 5.296 4,121,657 +0.04(+0.79%)
Oct 30, 2014 5.372 5.421 5.233 5.254 3,697,552 -0.11(-2.07%)
Oct 29, 2014 5.240 5.372 5.212 5.365 5,959,933 +0.14(+2.66%)
Oct 28, 2014 5.226 5.442 5.171 5.226 7,138,307 -0.13(-2.46%)
Oct 27, 2014 5.296 5.421 5.296 5.358 4,668,749 +0.06(+1.18%)
Oct 24, 2014 5.379 5.497 5.254 5.296 5,551,872 -0.15(-2.68%)
Oct 23, 2014 5.240 5.556 5.237 5.442 6,924,017 +0.21(+3.98%)
Oct 22, 2014 4.754 5.476 4.691 5.233 20,707,684 -0.34(-6.11%)
Oct 21, 2014 6.046 6.220 5.421 5.574 21,058,010 -0.48(-7.92%)
Oct 20, 2014 5.963 6.220 5.942 6.053 5,938,208 +0.10(+1.63%)
Oct 17, 2014 6.255 6.324 5.935 5.956 4,371,706 -0.18(-2.94%)
Oct 16, 2014 5.838 6.206 5.796 6.137 5,444,777 +0.07(+1.20%)
Oct 15, 2014 5.594 6.109 5.483 6.064 8,548,899 +0.12(+2.05%)
Oct 14, 2014 5.921 6.091 5.782 5.942 5,333,293 +0.15(+2.52%)
Oct 13, 2014 6.255 6.324 5.588 5.796 13,128,762 -0.52(-8.25%)
Oct 10, 2014 6.449 6.567 6.150 6.317 7,836,092 -0.30(-4.52%)
Oct 09, 2014 6.713 6.783 6.540 6.616 5,372,565 -0.17(-2.46%)
Oct 08, 2014 6.679 6.797 6.289 6.783 8,068,580 +0.24(+3.61%)
Oct 07, 2014 6.408 6.637 6.178 6.547 8,785,703 +0.05(+0.75%)
Oct 06, 2014 6.720 6.845 6.352 6.498 9,374,908 -0.24(-3.61%)
Oct 03, 2014 6.873 7.089 6.614 6.741 15,251,656 -0.06(-0.92%)
Oct 02, 2014 6.672 6.852 6.435 6.804 10,699,866 +0.17(+2.51%)
Oct 01, 2014 6.984 7.012 6.595 6.637 11,570,857 -0.42(-5.91%)
Sep 30, 2014 6.964 7.262 6.915 7.054 20,595,408 +0.23(+3.36%)
Sep 29, 2014 6.540 6.880 6.463 6.825 14,736,136 +0.38(+5.93%)
Sep 26, 2014 6.380 6.470 6.331 6.442 5,911,149 +0.15(+2.32%)
Sep 25, 2014 6.560 6.637 6.255 6.296 13,793,277 -0.36(-5.43%)
Sep 24, 2014 6.387 6.776 6.380 6.658 19,757,322 +0.39(+6.21%)
Sep 23, 2014 5.886 6.289 5.872 6.269 8,471,523 +0.31(+5.25%)
Sep 22, 2014 6.185 6.220 5.872 5.956 6,140,503 -0.26(-4.25%)
Sep 19, 2014 6.380 6.651 6.116 6.220 15,958,501 +0.03(+0.45%)
Sep 18, 2014 6.081 6.199 5.949 6.192 8,192,302 +0.14(+2.35%)
Sep 17, 2014 6.011 6.126 5.991 6.050 3,377,003 +0.07(+1.22%)
Sep 16, 2014 5.872 6.032 5.740 5.977 4,367,090 +0.10(+1.65%)
Sep 15, 2014 6.018 6.081 5.852 5.879 3,913,912 -0.14(-2.31%)
Sep 12, 2014 5.977 6.178 5.928 6.018 5,534,369 -0.01(-0.23%)
Sep 11, 2014 5.921 6.032 5.838 6.032 3,620,199 +0.01(+0.12%)
Sep 10, 2014 6.046 6.116 5.727 6.025 7,535,268 -0.03(-0.46%)
Sep 09, 2014 6.262 6.276 6.005 6.053 6,634,916 -0.22(-3.44%)
Sep 08, 2014 6.338 6.442 6.185 6.269 7,899,485 -0.03(-0.55%)
Sep 05, 2014 6.005 6.324 5.928 6.303 7,615,716 +0.30(+4.98%)
Sep 04, 2014 6.116 6.157 5.984 6.005 4,720,765 -0.09(-1.48%)
Sep 03, 2014 5.956 6.144 5.880 6.095 11,854,205 +0.17(+2.93%)
Sep 02, 2014 5.866 5.956 5.789 5.921 6,105,914 +0.14(+2.40%)
Aug 29, 2014 5.699 5.782 5.782 5.782 5,221,974 +0.09(+1.59%)
Aug 28, 2014 5.615 5.796 5.553 5.692 4,517,840 +0.05(+0.86%)
Aug 27, 2014 5.685 5.699 5.594 5.643 3,815,595 -0.06(-0.98%)
Aug 26, 2014 5.692 5.852 5.626 5.699 7,009,207 +0.03(+0.49%)
Aug 25, 2014 5.942 5.977 5.574 5.671 12,863,577 -0.13(-2.28%)
Aug 22, 2014 5.414 5.872 5.351 5.803 15,522,205 +0.41(+7.60%)
Aug 21, 2014 5.393 5.407 5.316 5.393 3,547,194 +0.03(+0.65%)
Aug 20, 2014 5.365 5.407 5.289 5.358 4,468,384 -0.03(-0.52%)
Aug 19, 2014 5.393 5.455 5.320 5.386 4,094,903 +0.01(+0.13%)
Aug 18, 2014 5.442 5.442 5.303 5.379 5,276,778 +0.03(+0.65%)
Aug 15, 2014 5.386 5.386 5.240 5.344 5,006,145 +0.01(+0.13%)
Aug 14, 2014 5.351 5.379 5.212 5.337 4,098,395 -0.02(-0.39%)
Aug 13, 2014 5.483 5.483 5.296 5.358 5,247,370 -0.01(-0.26%)
Aug 12, 2014 5.435 5.435 5.178 5.372 10,468,751 -0.06(-1.15%)
Aug 11, 2014 5.191 5.518 5.080 5.435 16,297,811 +0.30(+5.82%)
Aug 08, 2014 4.816 5.136 4.809 5.136 14,113,931 +0.28(+5.72%)
Aug 07, 2014 4.837 4.900 4.677 4.858 16,931,066 +0.30(+6.64%)
Aug 06, 2014 4.656 4.656 4.448 4.556 13,661,287 -0.11(-2.31%)
Aug 05, 2014 4.705 4.781 4.483 4.663 13,538,026 +0.21(+4.68%)
Aug 04, 2014 4.483 4.517 4.378 4.455 4,580,052 +0.13(+2.89%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.