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 (%)
Nov 30, 2010 2.100 2.120 2.040 2.080 573,326 -0.02(-0.95%)
Nov 29, 2010 2.150 2.160 2.070 2.100 446,331 -0.06(-2.78%)
Nov 26, 2010 2.150 2.190 2.150 2.160 126,323 +0.00(+0.00%)
Nov 24, 2010 2.190 2.160 2.160 2.160 154,347 -0.04(-1.82%)
Nov 23, 2010 2.200 2.200 2.180 2.200 136,967 +0.00(+0.00%)
Nov 22, 2010 2.200 2.220 2.180 2.200 119,439 +0.00(+0.00%)
Nov 19, 2010 2.170 2.220 2.170 2.200 133,974 +0.03(+1.38%)
Nov 18, 2010 2.250 2.250 2.170 2.170 514,999 -0.07(-3.13%)
Nov 17, 2010 2.230 2.250 2.230 2.240 46,063 +0.02(+0.91%)
Nov 16, 2010 2.220 2.240 2.200 2.220 180,132 -0.00(-0.00%)
Nov 15, 2010 2.200 2.260 2.200 2.220 113,281 +0.02(+0.91%)
Nov 12, 2010 2.210 2.230 2.200 2.200 186,870 -0.04(-1.79%)
Nov 11, 2010 2.260 2.270 2.200 2.240 259,348 -0.05(-2.18%)
Nov 10, 2010 2.300 2.311 2.220 2.290 370,175 -0.03(-1.29%)
Nov 09, 2010 2.340 2.350 2.300 2.320 379,800 -0.06(-2.52%)
Nov 08, 2010 2.350 2.380 2.320 2.380 222,099 -0.01(-0.42%)
Nov 05, 2010 2.380 2.400 2.350 2.390 146,238 +0.01(+0.42%)
Nov 04, 2010 2.330 2.380 2.330 2.380 184,616 +0.07(+3.03%)
Nov 03, 2010 2.300 2.350 2.300 2.310 274,892 +0.01(+0.43%)
Nov 02, 2010 2.320 2.330 2.280 2.300 310,099 -0.02(-0.86%)
Nov 01, 2010 2.330 2.330 2.300 2.320 162,717 -0.01(-0.43%)
Oct 29, 2010 2.390 2.390 2.310 2.330 219,920 -0.06(-2.51%)
Oct 28, 2010 2.390 2.390 2.360 2.390 144,727 +0.00(+0.00%)
Oct 27, 2010 2.330 2.390 2.330 2.390 142,185 +0.07(+3.02%)
Oct 25, 2010 2.310 2.370 2.290 2.320 201,456 +0.01(+0.43%)
Oct 22, 2010 2.250 2.310 2.250 2.310 219,580 +0.04(+1.76%)
Oct 21, 2010 2.310 2.330 2.270 2.270 370,201 -0.05(-2.16%)
Oct 20, 2010 2.320 2.376 2.300 2.320 252,389 -0.03(-1.28%)
Oct 19, 2010 2.350 2.360 2.310 2.350 122,230 -0.04(-1.67%)
Oct 18, 2010 2.400 2.400 2.360 2.390 91,717 -0.01(-0.42%)
Oct 15, 2010 2.400 2.400 2.360 2.400 225,808 +0.00(+0.00%)
Oct 14, 2010 2.390 2.400 2.380 2.400 137,840 +0.02(+0.84%)
Oct 13, 2010 2.380 2.400 2.360 2.380 261,326 +0.00(+0.00%)
Oct 12, 2010 2.350 2.380 2.336 2.380 132,131 +0.05(+2.15%)
Oct 11, 2010 2.300 2.360 2.300 2.330 258,399 +0.03(+1.30%)
Oct 08, 2010 2.320 2.320 2.300 2.300 203,676 -0.02(-0.86%)
Oct 07, 2010 2.320 2.370 2.150 2.320 524,834 -0.08(-3.33%)
Oct 06, 2010 2.400 2.410 2.370 2.400 145,291 -0.01(-0.41%)
Oct 05, 2010 2.400 2.430 2.390 2.410 196,144 +0.00(+0.00%)
Oct 04, 2010 2.490 2.490 2.400 2.410 315,166 -0.08(-3.21%)
Oct 01, 2010 2.470 2.500 2.450 2.490 129,249 +0.01(+0.40%)
Sep 30, 2010 2.480 2.480 2.455 2.480 75,552 +0.01(+0.40%)
Sep 29, 2010 2.440 2.520 2.420 2.470 218,825 +0.00(+0.00%)
Sep 28, 2010 2.450 2.470 2.431 2.470 82,666 +0.00(+0.00%)
Sep 27, 2010 2.480 2.490 2.400 2.470 127,867 -0.01(-0.40%)
Sep 24, 2010 2.440 2.480 2.410 2.480 162,602 +0.02(+0.81%)
Sep 23, 2010 2.440 2.470 2.410 2.460 107,621 +0.02(+0.82%)
Sep 22, 2010 2.430 2.450 2.410 2.440 68,209 +0.03(+1.24%)
Sep 21, 2010 2.450 2.450 2.410 2.410 79,739 -0.05(-2.03%)
Sep 20, 2010 2.380 2.460 2.380 2.460 226,558 +0.08(+3.36%)
Sep 17, 2010 2.470 2.530 2.380 2.380 457,161 -0.17(-6.67%)
Sep 15, 2010 2.530 2.630 2.490 2.550 300,080 +0.02(+0.79%)
Sep 14, 2010 2.440 2.560 2.430 2.530 324,874 +0.08(+3.27%)
Sep 13, 2010 2.410 2.450 2.410 2.450 219,003 +0.03(+1.24%)
Sep 10, 2010 2.420 2.440 2.410 2.420 93,014 +0.00(+0.00%)
Sep 09, 2010 2.400 2.430 2.400 2.420 207,947 +0.02(+0.83%)
Sep 08, 2010 2.420 2.430 2.400 2.400 71,911 -0.04(-1.64%)
Sep 07, 2010 2.450 2.450 2.420 2.440 152,300 -0.01(-0.41%)
Sep 03, 2010 2.420 2.450 2.420 2.450 193,387 +0.04(+1.66%)
Sep 02, 2010 2.380 2.430 2.360 2.410 139,158 +0.01(+0.42%)
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.