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 (%)
Dec 31, 2012 1.502 1.533 1.502 1.533 165,166 +0.03(+1.69%)
Dec 28, 2012 1.527 1.527 1.502 1.508 188,060 -0.01(-0.84%)
Dec 27, 2012 1.514 1.533 1.514 1.521 173,238 +0.01(+0.84%)
Dec 26, 2012 1.552 1.559 1.502 1.508 318,037 -0.04(-2.87%)
Dec 24, 2012 1.527 1.559 1.508 1.552 283,325 +0.03(+2.09%)
Dec 21, 2012 1.514 1.527 1.489 1.521 647,687 -0.03(-1.65%)
Dec 20, 2012 1.527 1.552 1.514 1.546 641,403 +0.03(+1.67%)
Dec 19, 2012 1.476 1.521 1.438 1.521 491,616 +0.04(+3.02%)
Dec 18, 2012 1.463 1.495 1.463 1.476 519,098 +0.00(+0.00%)
Dec 17, 2012 1.476 1.502 1.463 1.476 442,121 -0.01(-0.43%)
Dec 14, 2012 1.470 1.489 1.438 1.482 380,552 +0.01(+0.87%)
Dec 13, 2012 1.495 1.502 1.457 1.470 345,095 -0.02(-1.28%)
Dec 12, 2012 1.495 1.521 1.463 1.489 376,109 +0.02(+1.30%)
Dec 11, 2012 1.495 1.495 1.432 1.470 329,141 +0.00(+0.00%)
Dec 10, 2012 1.527 1.527 1.457 1.470 242,180 -0.06(-3.75%)
Dec 07, 2012 1.508 1.527 1.470 1.527 405,228 +0.02(+1.27%)
Dec 06, 2012 1.502 1.521 1.502 1.508 245,479 -0.01(-0.42%)
Dec 05, 2012 1.432 1.514 1.432 1.514 492,660 +0.04(+2.59%)
Dec 04, 2012 1.540 1.546 1.438 1.476 684,816 -0.08(-4.92%)
Nov 30, 2012 1.552 1.559 1.502 1.552 708,230 +0.01(+0.41%)
Nov 29, 2012 1.476 1.546 1.474 1.546 1,555,579 +0.07(+4.74%)
Nov 28, 2012 1.406 1.476 1.381 1.476 1,023,347 +0.07(+4.98%)
Nov 27, 2012 1.368 1.412 1.368 1.406 902,983 +0.03(+2.31%)
Nov 26, 2012 1.342 1.374 1.336 1.374 830,680 +0.04(+2.86%)
Nov 23, 2012 1.317 1.336 1.317 1.336 516,594 +0.01(+0.96%)
Nov 21, 2012 1.304 1.323 1.298 1.323 221,938 +0.01(+0.48%)
Nov 20, 2012 1.298 1.317 1.292 1.317 215,785 +0.01(+0.98%)
Nov 19, 2012 1.311 1.323 1.304 1.304 270,882 +0.01(+0.49%)
Nov 16, 2012 1.311 1.311 1.279 1.298 203,607 -0.01(-0.49%)
Nov 15, 2012 1.298 1.317 1.272 1.304 471,121 +0.02(+1.49%)
Nov 14, 2012 1.323 1.330 1.279 1.285 507,573 -0.04(-2.89%)
Nov 13, 2012 1.253 1.330 1.241 1.323 1,347,401 +0.07(+5.58%)
Nov 12, 2012 1.241 1.266 1.228 1.253 281,934 +0.01(+0.51%)
Nov 09, 2012 1.247 1.260 1.241 1.247 360,841 -0.01(-1.01%)
Nov 08, 2012 1.272 1.292 1.228 1.260 902,173 +0.01(+0.51%)
Nov 07, 2012 1.260 1.266 1.215 1.253 405,843 -0.01(-0.50%)
Nov 06, 2012 1.247 1.266 1.234 1.260 240,684 +0.03(+2.06%)
Nov 05, 2012 1.177 1.241 1.158 1.234 585,516 +0.06(+4.86%)
Nov 02, 2012 1.202 1.202 1.158 1.177 143,830 -0.01(-0.54%)
Nov 01, 2012 1.159 1.241 1.158 1.183 473,523 +0.03(+2.76%)
Oct 31, 2012 1.183 1.209 1.145 1.152 412,742 -0.02(-1.63%)
Oct 26, 2012 1.126 1.171 1.171 1.171 280,867 +0.03(+2.79%)
Oct 25, 2012 1.253 1.253 1.126 1.139 1,041,307 -0.10(-7.73%)
Oct 24, 2012 1.215 1.253 1.209 1.234 177,903 +0.01(+1.04%)
Oct 23, 2012 1.209 1.234 1.202 1.222 250,070 -0.02(-1.54%)
Oct 19, 2012 1.234 1.247 1.228 1.241 193,330 +0.00(+0.00%)
Oct 18, 2012 1.272 1.272 1.234 1.241 164,350 -0.03(-2.01%)
Oct 17, 2012 1.247 1.272 1.247 1.266 187,032 +0.02(+1.53%)
Oct 16, 2012 1.253 1.253 1.222 1.247 250,372 +0.01(+1.03%)
Oct 15, 2012 1.234 1.279 1.228 1.234 302,737 -0.01(-1.02%)
Oct 12, 2012 1.260 1.260 1.228 1.247 94,201 -0.02(-1.51%)
Oct 11, 2012 1.222 1.272 1.209 1.266 142,773 +0.04(+3.65%)
Oct 10, 2012 1.253 1.253 1.215 1.222 238,869 -0.04(-3.03%)
Oct 09, 2012 1.285 1.285 1.253 1.260 173,964 -0.01(-1.00%)
Oct 08, 2012 1.285 1.285 1.266 1.272 141,416 -0.01(-0.50%)
Oct 05, 2012 1.272 1.298 1.266 1.279 146,258 +0.00(+0.00%)
Oct 04, 2012 1.292 1.292 1.272 1.279 121,824 -0.01(-0.98%)
Oct 03, 2012 1.304 1.311 1.285 1.292 171,523 -0.01(-0.98%)
Oct 02, 2012 1.298 1.317 1.285 1.304 273,921 +0.01(+0.49%)
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.