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 (%)
Apr 30, 2009 1.235 1.244 1.207 1.235 845,678 +0.05(+3.83%)
Apr 29, 2009 1.139 1.230 1.134 1.189 1,155,591 +0.04(+3.16%)
Apr 28, 2009 1.185 1.189 1.144 1.153 760,463 -0.05(-4.17%)
Apr 27, 2009 1.244 1.244 1.194 1.203 1,270,335 -0.05(-3.65%)
Apr 24, 2009 1.253 1.271 1.207 1.248 657,306 -0.00(-0.36%)
Apr 23, 2009 1.289 1.289 1.198 1.253 1,153,938 -0.03(-2.14%)
Apr 22, 2009 1.230 1.285 1.230 1.280 443,353 +0.02(+1.81%)
Apr 21, 2009 1.153 1.280 1.144 1.258 1,099,568 +0.06(+4.94%)
Apr 20, 2009 1.276 1.298 1.185 1.198 810,543 -0.11(-8.68%)
Apr 17, 2009 1.312 1.317 1.244 1.312 1,463,292 -0.00(-0.35%)
Apr 16, 2009 1.308 1.321 1.303 1.317 706,404 +0.01(+1.05%)
Apr 15, 2009 1.303 1.349 1.294 1.303 2,761,796 +0.00(+0.00%)
Apr 14, 2009 1.280 1.335 1.280 1.303 747,366 -0.03(-2.05%)
Apr 13, 2009 1.289 1.330 1.276 1.330 860,993 +0.05(+4.29%)
Apr 09, 2009 1.212 1.276 1.212 1.276 656,992 +0.06(+5.26%)
Apr 08, 2009 1.144 1.235 1.139 1.212 777,210 +0.06(+5.56%)
Apr 07, 2009 1.185 1.253 1.148 1.148 1,052,284 -0.05(-4.18%)
Apr 06, 2009 1.230 1.276 1.185 1.198 894,559 -0.08(-6.07%)
Apr 03, 2009 1.321 1.321 1.221 1.276 900,274 -0.02(-1.41%)
Apr 02, 2009 1.367 1.367 1.294 1.294 1,259,993 +0.01(+0.71%)
Apr 01, 2009 1.276 1.319 1.189 1.285 783,254 +0.01(+0.71%)
Mar 31, 2009 1.166 1.285 1.148 1.276 2,289,451 +0.18(+16.18%)
Mar 30, 2009 1.226 1.226 0.9568 1.098 1,761,608 -0.26(-18.85%)
Mar 26, 2009 1.435 1.490 1.298 1.353 2,777,913 -0.06(-4.19%)
Mar 25, 2009 1.276 1.422 1.253 1.412 2,430,830 +0.13(+10.32%)
Mar 24, 2009 1.166 1.280 1.157 1.280 1,852,139 +0.12(+10.63%)
Mar 23, 2009 1.139 1.162 1.039 1.157 1,220,887 +0.14(+13.39%)
Mar 20, 2009 0.9887 1.049 0.9887 1.021 405,795 +0.03(+2.99%)
Mar 19, 2009 1.071 1.071 0.9796 0.9910 601,115 -0.08(-7.05%)
Mar 18, 2009 0.8884 1.075 0.8702 1.066 1,138,394 +0.20(+23.16%)
Mar 17, 2009 0.7973 0.8839 0.7973 0.8657 903,507 +0.05(+6.74%)
Mar 16, 2009 0.8247 0.8292 0.8110 0.8110 534,952 +0.01(+1.14%)
Mar 13, 2009 0.8292 0.8292 0.7791 0.8019 647,389 -0.02(-2.22%)
Mar 12, 2009 0.7654 0.8247 0.7654 0.8201 492,368 +0.06(+7.78%)
Mar 11, 2009 0.7563 0.7882 0.7563 0.7609 637,084 -0.01(-1.76%)
Mar 10, 2009 0.7290 0.7745 0.7108 0.7745 468,490 +0.05(+6.92%)
Mar 09, 2009 0.7518 0.7654 0.7244 0.7244 461,390 +0.01(+1.27%)
Mar 06, 2009 0.7290 0.7745 0.6971 0.7153 371,667 +0.00(+0.64%)
Mar 05, 2009 0.7700 0.7837 0.6925 0.7108 495,037 -0.05(-6.59%)
Mar 04, 2009 0.6834 0.7745 0.6834 0.7609 387,564 +0.11(+17.61%)
Mar 02, 2009 0.7472 0.7518 0.6470 0.6470 985,610 -0.10(-13.94%)
Feb 27, 2009 0.7791 0.8110 0.7518 0.7518 521,015 -0.03(-4.07%)
Feb 26, 2009 0.8155 0.8155 0.7837 0.7837 361,013 -0.00(-0.58%)
Feb 25, 2009 0.8338 0.8338 0.7654 0.7882 390,382 +0.02(+2.98%)
Feb 24, 2009 0.7609 0.8201 0.7609 0.7654 481,703 +0.02(+3.07%)
Feb 23, 2009 0.8155 0.8201 0.7427 0.7427 521,302 -0.07(-8.88%)
Feb 20, 2009 0.7108 0.8201 0.7062 0.8150 641,184 +0.08(+11.11%)
Feb 19, 2009 0.7472 0.7518 0.7153 0.7335 763,909 -0.05(-5.85%)
Feb 18, 2009 0.7973 0.8292 0.7609 0.7791 845,032 -0.02(-2.84%)
Feb 17, 2009 0.8201 0.8338 0.7973 0.8019 516,728 -0.02(-2.76%)
Feb 13, 2009 0.8064 0.8383 0.8064 0.8247 355,994 +0.03(+3.43%)
Feb 12, 2009 0.7882 0.8110 0.7745 0.7973 474,469 -0.01(-1.69%)
Feb 11, 2009 0.7654 0.8110 0.7609 0.8110 470,694 +0.05(+5.95%)
Feb 10, 2009 0.7745 0.8019 0.7654 0.7654 747,338 -0.00(-0.59%)
Feb 09, 2009 0.7518 0.7745 0.7335 0.7700 330,889 +0.04(+4.97%)
Feb 06, 2009 0.7108 0.7518 0.7062 0.7335 396,519 +0.02(+2.55%)
Feb 05, 2009 0.7518 0.7518 0.7153 0.7153 368,763 -0.03(-3.68%)
Feb 04, 2009 0.7335 0.7518 0.6834 0.7427 480,590 +0.02(+3.17%)
Feb 03, 2009 0.7609 0.7745 0.7062 0.7198 517,494 -0.04(-4.83%)
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.