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 (%)
Jun 30, 2009 1.775 1.895 1.725 1.875 1,929,519 +0.07(+4.17%)
Jun 29, 2009 1.715 1.815 1.680 1.800 1,738,656 +0.07(+3.75%)
Jun 26, 2009 1.610 1.750 1.610 1.735 1,141,815 +0.12(+7.76%)
Jun 25, 2009 1.615 1.625 1.580 1.610 403,040 +0.02(+1.58%)
Jun 24, 2009 1.565 1.615 1.550 1.585 843,316 +0.00(+0.00%)
Jun 23, 2009 1.580 1.600 1.455 1.585 1,542,919 -0.01(-0.94%)
Jun 22, 2009 1.565 1.650 1.565 1.600 1,055,124 -0.07(-4.48%)
Jun 19, 2009 1.655 1.695 1.625 1.675 772,441 +0.03(+1.52%)
Jun 18, 2009 1.565 1.685 1.560 1.650 1,002,715 +0.11(+7.14%)
Jun 17, 2009 1.604 1.614 1.531 1.540 1,485,868 -0.06(-3.98%)
Jun 16, 2009 1.640 1.640 1.604 1.604 1,327,256 -0.03(-1.95%)
Jun 15, 2009 1.613 1.636 1.581 1.636 2,304,596 +0.02(+1.41%)
Jun 12, 2009 1.554 1.622 1.554 1.613 1,379,315 +0.01(+0.57%)
Jun 11, 2009 1.586 1.640 1.572 1.604 1,105,753 +0.02(+1.15%)
Jun 10, 2009 1.663 1.663 1.526 1.586 2,341,245 -0.05(-2.79%)
Jun 09, 2009 1.595 1.649 1.595 1.631 2,343,668 +0.04(+2.58%)
Jun 08, 2009 1.522 1.595 1.504 1.590 1,460,423 +0.10(+6.73%)
Jun 05, 2009 1.522 1.535 1.426 1.490 2,137,483 +0.01(+0.62%)
Jun 04, 2009 1.458 1.490 1.403 1.481 2,779,520 +0.08(+5.52%)
Jun 03, 2009 1.558 1.558 1.394 1.403 3,278,856 -0.15(-9.94%)
Jun 02, 2009 1.640 1.731 1.531 1.558 1,570,225 -0.00(-0.29%)
Jun 01, 2009 1.686 1.699 1.485 1.563 5,148,469 -0.09(-5.51%)
May 29, 2009 1.481 1.654 1.481 1.654 2,757,404 +0.18(+12.38%)
May 28, 2009 1.431 1.476 1.376 1.472 1,510,819 +0.06(+4.19%)
May 27, 2009 1.499 1.499 1.408 1.412 1,140,962 -0.05(-3.73%)
May 26, 2009 1.403 1.467 1.375 1.467 1,417,532 +0.09(+6.27%)
May 22, 2009 1.453 1.458 1.381 1.381 1,197,394 -0.05(-3.50%)
May 21, 2009 1.426 1.440 1.253 1.431 3,813,486 +0.02(+1.62%)
May 20, 2009 1.358 1.558 1.353 1.408 9,643,571 +0.09(+6.92%)
May 19, 2009 1.312 1.340 1.207 1.317 4,138,772 +0.14(+11.58%)
May 18, 2009 1.125 1.226 1.125 1.180 1,406,062 +0.05(+4.86%)
May 15, 2009 1.180 1.189 1.125 1.125 1,030,711 -0.02(-1.98%)
May 14, 2009 1.153 1.203 1.148 1.148 858,087 -0.00(-0.39%)
May 13, 2009 1.162 1.194 1.153 1.153 597,239 -0.01(-0.78%)
May 12, 2009 1.248 1.248 1.157 1.162 1,467,785 -0.06(-5.20%)
May 11, 2009 1.248 1.298 1.207 1.226 423,268 -0.04(-2.89%)
May 08, 2009 1.321 1.321 1.248 1.262 519,678 +0.02(+1.84%)
May 07, 2009 1.303 1.326 1.171 1.239 1,092,312 -0.09(-6.53%)
May 06, 2009 1.321 1.344 1.298 1.326 700,454 +0.03(+2.47%)
May 05, 2009 1.321 1.321 1.280 1.294 478,887 -0.03(-2.07%)
May 04, 2009 1.298 1.321 1.253 1.321 1,999,544 +0.08(+6.23%)
May 01, 2009 1.239 1.248 1.207 1.244 645,807 +0.01(+0.74%)
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%)
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.