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 29, 2013 10.44 10.44 9.840 10.00 0 -0.38(-3.66%)
Nov 27, 2013 9.480 10.49 9.385 10.38 0 +0.95(+10.07%)
Nov 26, 2013 9.310 9.450 9.120 9.430 0 +0.16(+1.73%)
Nov 25, 2013 9.510 9.540 9.210 9.270 0 -0.16(-1.70%)
Nov 22, 2013 9.200 9.480 9.030 9.430 0 +0.27(+2.95%)
Nov 21, 2013 9.230 9.350 9.080 9.160 3,739,116 -0.04(-0.43%)
Nov 20, 2013 9.390 9.470 9.080 9.200 0 -0.16(-1.71%)
Nov 19, 2013 9.150 9.600 9.150 9.360 0 +0.22(+2.41%)
Nov 18, 2013 9.150 9.450 9.100 9.140 4,709,649 -0.06(-0.65%)
Nov 15, 2013 9.270 9.390 9.120 9.200 0 -0.13(-1.39%)
Nov 14, 2013 9.490 9.590 9.250 9.330 3,183,838 +0.18(+1.97%)
Nov 12, 2013 9.290 9.490 9.070 9.150 0 -0.18(-1.93%)
Nov 11, 2013 8.790 9.405 8.650 9.330 0 +0.58(+6.63%)
Nov 08, 2013 8.300 8.800 8.130 8.750 0 +0.24(+2.88%)
Nov 07, 2013 9.080 9.460 8.500 8.505 14,995,667 -0.96(-10.19%)
Nov 06, 2013 10.01 10.02 9.450 9.470 7,934,201 -0.45(-4.54%)
Nov 05, 2013 10.10 10.17 9.870 9.920 4,133,117 -0.19(-1.88%)
Nov 04, 2013 9.620 10.12 9.410 10.11 7,048,829 +0.59(+6.20%)
Nov 01, 2013 9.760 9.860 9.470 9.520 0 -0.16(-1.60%)
Oct 31, 2013 10.03 10.04 9.660 9.675 6,845,917 -0.48(-4.77%)
Oct 30, 2013 10.36 10.49 10.01 10.16 0 -0.13(-1.31%)
Oct 29, 2013 9.580 10.35 9.570 10.29 9,960,700 +0.66(+6.85%)
Oct 28, 2013 9.600 9.950 9.160 9.635 11,262,766 +0.10(+1.00%)
Oct 25, 2013 9.700 9.760 9.490 9.540 0 -0.14(-1.40%)
Oct 24, 2013 10.00 10.02 9.550 9.675 0 -0.25(-2.56%)
Oct 23, 2013 10.15 10.19 9.820 9.929 0 -0.29(-2.85%)
Oct 22, 2013 10.50 10.50 9.810 10.22 10,345,468 -0.18(-1.72%)
Oct 21, 2013 10.80 11.45 10.34 10.40 17,979,032 -0.29(-2.72%)
Oct 18, 2013 10.50 10.76 10.33 10.69 8,891,369 +0.40(+3.94%)
Oct 17, 2013 10.32 10.39 10.20 10.29 0 -0.12(-1.11%)
Oct 16, 2013 10.50 10.63 10.30 10.40 5,720,075 -0.08(-0.76%)
Oct 15, 2013 10.70 10.94 10.41 10.48 0 -0.20(-1.87%)
Oct 14, 2013 10.39 10.78 10.31 10.68 5,319,056 -0.01(-0.05%)
Oct 11, 2013 10.83 10.95 10.60 10.69 0 -0.13(-1.25%)
Oct 10, 2013 10.41 10.90 10.40 10.82 8,629,708 +0.61(+5.97%)
Oct 09, 2013 10.25 10.39 9.780 10.21 0 +0.13(+1.29%)
Oct 08, 2013 10.67 10.75 9.850 10.08 9,497,519 -0.53(-5.00%)
Oct 07, 2013 10.62 10.77 10.52 10.61 5,617,606 -0.33(-3.02%)
Oct 04, 2013 10.99 11.30 10.89 10.94 10,077,795 +0.15(+1.39%)
Oct 03, 2013 11.21 11.49 10.50 10.79 0 -0.23(-2.09%)
Oct 02, 2013 10.45 11.04 10.32 11.02 9,309,284 +0.49(+4.65%)
Oct 01, 2013 10.10 10.60 10.08 10.53 8,051,743 +0.81(+8.33%)
Sep 27, 2013 10.08 10.09 9.600 9.720 0 -0.43(-4.24%)
Sep 26, 2013 10.27 10.35 10.08 10.15 0 +0.01(+0.10%)
Sep 25, 2013 10.30 10.38 10.07 10.14 8,658,110 -0.28(-2.69%)
Sep 24, 2013 10.48 10.50 10.20 10.42 9,758,509 -0.05(-0.48%)
Sep 23, 2013 10.90 11.06 10.05 10.47 21,343,176 -0.29(-2.70%)
Sep 20, 2013 10.12 10.88 10.06 10.76 0 +0.72(+7.17%)
Sep 19, 2013 9.950 10.25 9.680 10.04 17,961,286 +0.31(+3.24%)
Sep 18, 2013 9.410 9.770 9.350 9.725 21,535,388 +0.62(+6.75%)
Sep 17, 2013 8.640 9.160 8.370 9.110 13,152,817 +0.42(+4.83%)
Sep 16, 2013 8.998 9.219 8.590 8.690 9,755,036 -0.10(-1.14%)
Sep 13, 2013 8.750 8.840 8.290 8.790 0 +0.12(+1.38%)
Sep 12, 2013 8.830 8.920 8.500 8.670 14,770,415 -0.51(-5.56%)
Sep 11, 2013 8.620 9.358 8.550 9.180 26,870,152 +0.71(+8.38%)
Sep 10, 2013 8.200 8.500 8.150 8.470 8,678,749 +0.36(+4.44%)
Sep 09, 2013 8.350 8.390 8.080 8.110 10,392,384 +0.03(+0.38%)
Sep 06, 2013 8.750 8.750 7.900 8.079 0 -0.54(-6.28%)
Sep 05, 2013 7.610 8.640 7.600 8.620 38,198,896 +1.27(+17.28%)
Sep 04, 2013 6.720 7.580 6.640 7.350 28,087,100 +0.87(+13.43%)
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.