Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 3.316 3.580 3.316 3.563 483,308 +0.19(+5.55%)
Jul 28, 2006 2.952 3.415 2.952 3.376 1,977,506 +0.50(+17.21%)
Jul 27, 2006 2.930 2.947 2.869 2.881 457,068 -0.02(-0.57%)
Jul 26, 2006 2.996 3.029 2.892 2.897 242,354 -0.09(-2.95%)
Jul 25, 2006 2.996 3.062 2.974 2.985 388,973 +0.02(+0.56%)
Jul 24, 2006 2.952 3.073 2.892 2.969 285,719 +0.07(+2.47%)
Jul 21, 2006 2.930 3.007 2.892 2.897 335,251 +0.02(+0.77%)
Jul 20, 2006 2.814 2.974 2.814 2.875 1,277,954 +0.09(+3.37%)
Jul 19, 2006 2.809 2.809 2.671 2.781 555,520 +0.03(+1.00%)
Jul 18, 2006 2.886 2.886 2.754 2.754 304,986 -0.12(-4.03%)
Jul 17, 2006 2.919 2.919 2.853 2.869 152,056 -0.07(-2.34%)
Jul 14, 2006 2.903 3.018 2.853 2.938 248,514 +0.01(+0.28%)
Jul 13, 2006 2.875 2.974 2.842 2.930 845,282 +0.08(+2.90%)
Jul 12, 2006 2.963 3.002 2.836 2.847 70,258 -0.14(-4.61%)
Jul 11, 2006 3.040 3.139 2.974 2.985 328,965 -0.04(-1.28%)
Jul 10, 2006 2.985 3.145 2.974 3.024 213,291 -0.02(-0.54%)
Jul 07, 2006 3.139 3.250 3.029 3.040 161,823 -0.10(-3.16%)
Jul 06, 2006 3.057 3.233 3.029 3.139 176,397 +0.00(+0.00%)
Jul 05, 2006 3.150 3.233 3.068 3.139 582,283 -0.06(-1.89%)
Jul 03, 2006 3.261 3.261 3.156 3.200 123,029 +0.05(+1.57%)
Jun 30, 2006 3.222 3.222 3.062 3.150 457,422 +0.03(+0.88%)
Jun 29, 2006 3.255 3.283 3.040 3.123 744,233 -0.14(-4.22%)
Jun 28, 2006 3.305 3.305 3.095 3.261 302,395 -0.04(-1.33%)
Jun 27, 2006 3.310 3.393 3.244 3.305 1,181,202 +0.00(+0.00%)
Jun 26, 2006 3.167 3.338 3.139 3.305 381,285 +0.17(+5.51%)
Jun 23, 2006 3.029 3.194 2.991 3.132 284,747 +0.09(+2.83%)
Jun 22, 2006 3.134 3.205 3.046 3.046 437,566 -0.06(-1.78%)
Jun 21, 2006 2.814 3.128 2.809 3.101 602,278 +0.26(+9.32%)
Jun 20, 2006 2.787 2.930 2.776 2.836 691,604 +0.03(+0.98%)
Jun 19, 2006 2.611 2.836 2.589 2.809 1,633,877 +0.20(+7.82%)
Jun 16, 2006 2.649 2.715 2.539 2.605 966,785 -0.02(-0.84%)
Jun 15, 2006 2.776 2.781 2.594 2.627 1,351,405 -0.13(-4.60%)
Jun 14, 2006 2.732 2.892 2.671 2.754 2,021,421 -0.01(-0.20%)
Jun 13, 2006 3.013 3.134 2.743 2.759 1,485,290 -0.32(-10.38%)
Jun 12, 2006 3.189 3.194 2.897 3.079 1,480,426 +0.13(+4.49%)
Jun 09, 2006 2.864 3.101 2.864 2.947 1,634,306 +0.11(+3.88%)
Jun 08, 2006 3.095 3.128 2.644 2.836 3,447,958 -0.30(-9.49%)
Jun 07, 2006 3.035 3.216 2.930 3.134 1,890,472 +0.01(+0.35%)
Jun 06, 2006 3.288 3.321 3.062 3.123 363,701 -0.13(-3.90%)
Jun 05, 2006 3.525 3.525 3.250 3.250 337,975 -0.17(-4.84%)
Jun 02, 2006 3.437 3.464 3.376 3.415 295,538 +0.03(+0.81%)
Jun 01, 2006 3.404 3.464 3.376 3.387 1,044,047 -0.07(-1.91%)
May 31, 2006 3.426 3.519 3.332 3.453 842,410 +0.06(+1.79%)
May 30, 2006 3.508 3.574 3.365 3.393 893,481 -0.08(-2.22%)
May 26, 2006 3.663 3.734 3.382 3.470 1,508,689 -0.18(-4.98%)
May 25, 2006 3.773 3.817 3.635 3.652 839,846 -0.08(-2.21%)
May 24, 2006 3.679 3.855 3.608 3.734 2,363,820 +0.09(+2.42%)
May 23, 2006 3.855 3.943 3.591 3.646 1,097,577 -0.12(-3.07%)
May 22, 2006 4.004 4.037 3.525 3.762 1,240,837 -0.36(-8.69%)
May 19, 2006 4.070 4.164 3.855 4.120 1,794,711 +0.01(+0.27%)
May 18, 2006 4.461 4.538 3.982 4.109 2,090,229 -0.38(-8.47%)
May 17, 2006 4.621 4.637 4.483 4.489 1,049,036 -0.06(-1.21%)
May 16, 2006 4.538 4.654 4.516 4.544 246,737 -0.03(-0.60%)
May 15, 2006 4.626 4.682 4.522 4.571 263,286 +0.02(+0.36%)
May 12, 2006 4.660 4.759 4.533 4.555 1,082,311 -0.13(-2.71%)
May 11, 2006 4.792 4.891 4.682 4.682 848,344 -0.11(-2.30%)
May 10, 2006 4.929 4.946 4.737 4.792 1,388,927 -0.05(-1.02%)
May 09, 2006 4.874 4.929 4.764 4.841 926,533 +0.08(+1.62%)
May 08, 2006 4.737 4.808 4.693 4.764 504,132 +0.03(+0.58%)
May 05, 2006 4.770 4.803 4.682 4.737 1,129,711 -0.12(-2.38%)
May 04, 2006 4.704 4.863 4.704 4.852 862,222 +0.13(+2.78%)
May 03, 2006 4.764 4.792 4.654 4.721 1,364,817 -0.02(-0.33%)
May 02, 2006 4.737 4.764 4.682 4.737 903,547 -0.14(-2.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.