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, 2020 5.623 5.623 5.623 15,193,304 -0.59(-9.44%)
Dec 30, 2020 5.182 6.315 5.166 6.209 15,193,304 +1.07(+20.71%)
Dec 29, 2020 5.326 5.410 5.098 5.144 2,089,322 -0.11(-2.17%)
Dec 28, 2020 5.212 5.471 5.144 5.258 3,543,055 +0.11(+2.22%)
Dec 24, 2020 5.227 5.273 5.037 5.144 1,218,729 -0.06(-1.17%)
Dec 23, 2020 5.212 5.402 5.189 5.204 1,954,225 +0.01(+0.15%)
Dec 22, 2020 5.159 5.280 5.128 5.197 1,385,077 -0.01(-0.15%)
Dec 21, 2020 4.953 5.220 4.923 5.204 2,152,912 +0.11(+2.09%)
Dec 18, 2020 5.159 5.204 5.003 5.098 3,791,822 +0.01(+0.15%)
Dec 17, 2020 5.410 5.417 5.083 5.090 3,165,527 -0.30(-5.51%)
Dec 16, 2020 5.494 5.547 5.303 5.387 1,916,601 -0.09(-1.67%)
Dec 15, 2020 5.258 5.684 5.197 5.478 4,737,037 +0.24(+4.50%)
Dec 14, 2020 5.280 5.280 5.151 5.242 1,562,729 +0.09(+1.77%)
Dec 11, 2020 5.258 5.484 5.045 5.151 3,500,052 -0.19(-3.56%)
Dec 10, 2020 4.991 5.372 4.946 5.341 3,321,311 +0.29(+5.72%)
Dec 09, 2020 5.212 5.258 4.991 5.052 2,225,354 -0.05(-0.90%)
Dec 08, 2020 5.265 5.319 5.045 5.098 2,266,214 -0.17(-3.32%)
Dec 07, 2020 5.204 5.273 5.105 5.273 1,980,069 +0.09(+1.76%)
Dec 04, 2020 4.969 5.197 4.961 5.182 2,191,689 +0.23(+4.61%)
Dec 03, 2020 5.311 5.311 4.930 4.953 3,243,685 -0.30(-5.65%)
Dec 02, 2020 5.144 5.440 4.999 5.250 4,316,411 +0.14(+2.83%)
Dec 01, 2020 5.159 5.280 4.969 5.105 3,279,888 +0.09(+1.82%)
Nov 30, 2020 5.174 5.197 4.748 5.014 6,880,052 -0.24(-4.63%)
Nov 27, 2020 4.451 5.326 4.413 5.258 6,040,157 +0.86(+19.55%)
Nov 25, 2020 4.489 4.527 4.337 4.398 2,099,558 -0.05(-1.03%)
Nov 24, 2020 4.710 4.710 4.170 4.444 4,061,163 -0.02(-0.51%)
Nov 23, 2020 3.957 4.497 3.926 4.466 6,084,265 +0.54(+13.76%)
Nov 20, 2020 3.705 3.983 3.667 3.926 4,654,777 +0.24(+6.61%)
Nov 19, 2020 3.637 3.728 3.561 3.683 1,768,724 +0.03(+0.83%)
Nov 18, 2020 3.721 3.782 3.553 3.652 2,180,656 +0.02(+0.63%)
Nov 17, 2020 3.485 3.698 3.302 3.629 3,442,115 +0.18(+5.30%)
Nov 16, 2020 3.211 3.454 3.211 3.447 3,240,467 +0.26(+8.11%)
Nov 13, 2020 3.120 3.203 3.104 3.188 2,133,072 +0.10(+3.20%)
Nov 12, 2020 3.241 3.272 3.074 3.089 2,713,912 -0.03(-0.98%)
Nov 11, 2020 2.952 3.120 2.937 3.120 2,062,204 +0.18(+6.22%)
Nov 10, 2020 2.960 2.990 2.891 2.937 895,167 -0.05(-1.53%)
Nov 09, 2020 2.952 3.043 2.884 2.983 1,336,310 +0.07(+2.35%)
Nov 06, 2020 2.861 2.929 2.824 2.914 585,247 +0.04(+1.32%)
Nov 05, 2020 2.754 2.884 2.739 2.876 814,503 +0.15(+5.59%)
Nov 04, 2020 2.739 2.762 2.709 2.724 739,333 +0.00(+0.00%)
Nov 03, 2020 2.648 2.747 2.648 2.724 426,713 +0.09(+3.47%)
Nov 02, 2020 2.693 2.716 2.625 2.633 616,457 -0.05(-1.98%)
Oct 30, 2020 2.754 2.777 2.678 2.686 448,957 -0.09(-3.29%)
Oct 29, 2020 2.724 2.808 2.701 2.777 397,170 +0.05(+1.67%)
Oct 28, 2020 2.762 2.777 2.701 2.732 744,953 -0.08(-2.97%)
Oct 27, 2020 2.785 2.853 2.777 2.815 505,263 +0.01(+0.27%)
Oct 26, 2020 2.876 2.884 2.762 2.808 942,538 -0.08(-2.89%)
Oct 23, 2020 2.899 2.945 2.869 2.891 828,126 +0.01(+0.26%)
Oct 22, 2020 2.830 2.907 2.815 2.884 721,199 +0.04(+1.34%)
Oct 21, 2020 2.876 2.891 2.838 2.846 783,973 -0.03(-1.06%)
Oct 20, 2020 2.899 2.922 2.846 2.876 505,747 -0.02(-0.53%)
Oct 19, 2020 2.823 2.960 2.823 2.891 1,314,385 +0.08(+2.98%)
Oct 16, 2020 2.853 2.872 2.792 2.808 600,099 -0.04(-1.34%)
Oct 15, 2020 2.869 2.869 2.808 2.846 525,849 -0.04(-1.32%)
Oct 14, 2020 2.838 2.907 2.838 2.884 645,694 +0.05(+1.61%)
Oct 13, 2020 2.861 2.884 2.823 2.838 785,150 -0.01(-0.27%)
Oct 12, 2020 2.952 2.952 2.830 2.846 1,264,049 -0.10(-3.36%)
Oct 09, 2020 2.914 2.960 2.884 2.945 855,200 +0.04(+1.31%)
Oct 08, 2020 2.891 2.914 2.815 2.907 1,131,183 +0.05(+1.87%)
Oct 07, 2020 2.861 2.922 2.823 2.853 970,688 +0.02(+0.54%)
Oct 06, 2020 2.853 2.945 2.777 2.838 2,883,009 +0.21(+7.80%)
Oct 05, 2020 2.709 2.709 2.587 2.633 977,551 -0.01(-0.29%)
Oct 02, 2020 2.701 2.747 2.625 2.640 921,965 -0.14(-4.93%)
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.