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 (%)
Aug 31, 2010 1.312 1.317 1.295 1.317 274,918 +0.01(+0.83%)
Aug 30, 2010 1.306 1.317 1.295 1.306 157,968 +0.00(+0.00%)
Aug 27, 2010 1.295 1.323 1.295 1.306 191,088 -0.01(-0.42%)
Aug 26, 2010 1.306 1.317 1.268 1.312 312,550 +0.00(+0.00%)
Aug 25, 2010 1.268 1.323 1.268 1.312 253,421 -0.01(-0.41%)
Aug 24, 2010 1.317 1.323 1.290 1.317 366,792 +0.01(+0.41%)
Aug 23, 2010 1.295 1.323 1.274 1.312 623,225 +0.05(+3.88%)
Aug 20, 2010 1.301 1.301 1.257 1.263 471,645 -0.01(-0.85%)
Aug 19, 2010 1.285 1.301 1.268 1.274 424,044 -0.03(-2.09%)
Aug 18, 2010 1.301 1.304 1.252 1.301 572,918 -0.01(-0.42%)
Aug 17, 2010 1.268 1.306 1.268 1.306 1,111,175 +0.01(+0.84%)
Aug 16, 2010 1.301 1.317 1.268 1.295 671,596 -0.02(-1.65%)
Aug 13, 2010 1.312 1.329 1.290 1.317 536,168 -0.01(-0.82%)
Aug 12, 2010 1.334 1.404 1.306 1.328 665,067 -0.02(-1.21%)
Aug 11, 2010 1.339 1.432 1.317 1.344 897,304 -0.01(-0.40%)
Aug 10, 2010 1.459 1.459 1.306 1.350 2,189,859 -0.16(-10.79%)
Aug 09, 2010 1.497 1.530 1.459 1.513 888,995 +0.00(+0.00%)
Aug 06, 2010 1.568 1.568 1.497 1.513 590,020 -0.06(-3.81%)
Aug 05, 2010 1.579 1.579 1.535 1.573 588,951 +0.01(+0.35%)
Aug 04, 2010 1.551 1.617 1.551 1.568 746,984 +0.03(+2.13%)
Aug 03, 2010 1.550 1.550 1.525 1.535 1,014,179 -0.01(-0.97%)
Aug 02, 2010 1.540 1.550 1.525 1.550 558,118 +0.02(+1.31%)
Jul 30, 2010 1.515 1.535 1.515 1.530 593,513 +0.02(+1.32%)
Jul 29, 2010 1.535 1.535 1.510 1.510 615,221 -0.01(-0.66%)
Jul 28, 2010 1.525 1.535 1.510 1.520 499,201 +0.00(+0.00%)
Jul 27, 2010 1.535 1.535 1.505 1.520 443,048 -0.01(-0.98%)
Jul 26, 2010 1.500 1.535 1.495 1.535 1,134,521 +0.03(+2.33%)
Jul 23, 2010 1.500 1.500 1.490 1.500 233,585 -0.00(-0.33%)
Jul 22, 2010 1.490 1.515 1.475 1.505 568,570 +0.01(+1.01%)
Jul 21, 2010 1.500 1.505 1.490 1.490 278,352 -0.01(-0.67%)
Jul 20, 2010 1.465 1.500 1.465 1.500 241,449 +0.02(+1.01%)
Jul 19, 2010 1.510 1.510 1.465 1.485 521,692 -0.02(-1.33%)
Jul 16, 2010 1.500 1.505 1.490 1.505 168,908 +0.00(+0.00%)
Jul 15, 2010 1.480 1.515 1.480 1.505 321,906 +0.02(+1.69%)
Jul 14, 2010 1.500 1.510 1.475 1.480 413,664 -0.01(-0.67%)
Jul 13, 2010 1.455 1.490 1.455 1.490 194,254 +0.03(+2.05%)
Jul 12, 2010 1.460 1.480 1.455 1.460 179,090 +0.00(+0.00%)
Jul 09, 2010 1.460 1.460 1.450 1.460 409,968 +0.01(+0.69%)
Jul 08, 2010 1.435 1.460 1.435 1.450 496,499 +0.01(+0.35%)
Jul 07, 2010 1.425 1.450 1.415 1.445 443,642 +0.01(+1.05%)
Jul 06, 2010 1.450 1.465 1.425 1.430 175,762 -0.01(-0.69%)
Jul 02, 2010 1.415 1.460 1.415 1.440 158,130 +0.03(+2.13%)
Jul 01, 2010 1.455 1.460 1.405 1.410 684,418 -0.04(-3.09%)
Jun 30, 2010 1.490 1.500 1.455 1.455 576,626 -0.04(-2.35%)
Jun 29, 2010 1.490 1.515 1.490 1.490 391,138 -0.02(-1.32%)
Jun 25, 2010 1.510 1.520 1.500 1.510 498,831 +0.01(+0.67%)
Jun 24, 2010 1.535 1.540 1.500 1.500 386,627 -0.03(-2.28%)
Jun 23, 2010 1.525 1.550 1.505 1.535 234,259 +0.01(+0.99%)
Jun 22, 2010 1.550 1.550 1.515 1.520 244,807 -0.03(-2.25%)
Jun 21, 2010 1.565 1.565 1.515 1.555 247,039 +0.02(+1.30%)
Jun 18, 2010 1.550 1.550 1.525 1.535 253,307 -0.00(-0.32%)
Jun 17, 2010 1.575 1.575 1.530 1.540 350,289 +0.00(+0.33%)
Jun 16, 2010 1.560 1.560 1.510 1.535 351,009 -0.02(-1.29%)
Jun 15, 2010 1.500 1.560 1.495 1.555 837,058 +0.05(+3.32%)
Jun 14, 2010 1.500 1.520 1.485 1.505 296,612 +0.00(+0.00%)
Jun 11, 2010 1.500 1.520 1.480 1.505 414,178 -0.01(-0.33%)
Jun 10, 2010 1.485 1.510 1.475 1.510 408,648 +0.03(+1.68%)
Jun 09, 2010 1.495 1.510 1.480 1.485 360,249 +0.00(+0.00%)
Jun 08, 2010 1.475 1.520 1.465 1.485 1,121,011 +0.01(+0.68%)
Jun 07, 2010 1.510 1.525 1.475 1.475 680,924 -0.05(-3.28%)
Jun 04, 2010 1.510 1.560 1.505 1.525 947,954 +0.01(+0.99%)
Jun 03, 2010 1.500 1.510 1.485 1.510 324,112 -0.00(-0.33%)
Jun 02, 2010 1.500 1.520 1.475 1.515 449,216 +0.01(+0.66%)
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.