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 )

5.160 +0.110 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 1.520 1.526 1.449 1.454 1,414,086 -0.08(-5.38%)
Oct 29, 2009 1.608 1.608 1.509 1.537 1,574,626 -0.06(-3.79%)
Oct 28, 2009 1.592 1.603 1.575 1.597 1,384,322 -0.02(-1.02%)
Oct 27, 2009 1.652 1.652 1.597 1.614 409,259 +0.02(+1.03%)
Oct 26, 2009 1.641 1.641 1.597 1.597 755,379 +0.00(+0.00%)
Oct 23, 2009 1.625 1.663 1.597 1.597 719,015 -0.04(-2.36%)
Oct 22, 2009 1.625 1.652 1.608 1.636 722,104 -0.02(-1.00%)
Oct 21, 2009 1.652 1.674 1.636 1.652 498,334 -0.01(-0.33%)
Oct 20, 2009 1.641 1.680 1.630 1.658 456,429 +0.00(+0.00%)
Oct 19, 2009 1.647 1.658 1.603 1.658 1,203,867 +0.01(+0.67%)
Oct 16, 2009 1.691 1.691 1.647 1.647 1,017,889 -0.04(-2.61%)
Oct 15, 2009 1.685 1.707 1.680 1.691 622,555 -0.01(-0.65%)
Oct 14, 2009 1.707 1.713 1.680 1.702 812,080 +0.02(+0.98%)
Oct 13, 2009 1.718 1.746 1.685 1.685 508,190 -0.02(-0.97%)
Oct 12, 2009 1.768 1.784 1.696 1.702 391,738 -0.01(-0.32%)
Oct 09, 2009 1.724 1.746 1.702 1.707 699,236 -0.02(-1.27%)
Oct 08, 2009 1.735 1.757 1.680 1.729 701,503 -0.01(-0.32%)
Oct 07, 2009 1.740 1.784 1.735 1.735 572,665 -0.02(-1.25%)
Oct 06, 2009 1.762 1.807 1.757 1.757 829,915 +0.01(+0.31%)
Oct 05, 2009 1.680 1.768 1.680 1.751 849,653 +0.07(+4.26%)
Oct 02, 2009 1.669 1.707 1.641 1.680 2,445,959 -0.02(-0.97%)
Oct 01, 2009 1.818 1.829 1.680 1.696 904,879 -0.14(-7.51%)
Sep 30, 2009 1.818 1.856 1.812 1.834 317,325 +0.03(+1.52%)
Sep 29, 2009 1.790 1.829 1.790 1.807 327,769 +0.02(+0.92%)
Sep 28, 2009 1.823 1.840 1.790 1.790 466,488 -0.03(-1.81%)
Sep 25, 2009 1.818 1.845 1.780 1.823 410,867 +0.01(+0.30%)
Sep 24, 2009 1.840 1.845 1.818 1.818 572,351 -0.02(-1.20%)
Sep 23, 2009 1.856 1.867 1.834 1.840 316,419 -0.02(-0.89%)
Sep 22, 2009 1.823 1.856 1.823 1.856 259,301 +0.04(+2.12%)
Sep 21, 2009 1.818 1.851 1.790 1.818 394,187 -0.03(-1.49%)
Sep 18, 2009 1.834 1.845 1.818 1.845 365,827 +0.03(+1.51%)
Sep 17, 2009 1.840 1.867 1.818 1.818 450,804 -0.02(-1.20%)
Sep 16, 2009 1.818 1.873 1.818 1.840 768,332 +0.02(+0.91%)
Sep 15, 2009 1.873 1.900 1.823 1.823 829,107 -0.05(-2.65%)
Sep 14, 2009 1.884 1.900 1.845 1.873 469,513 -0.06(-2.86%)
Sep 11, 2009 1.911 1.928 1.900 1.928 445,704 +0.01(+0.57%)
Sep 10, 2009 1.884 1.917 1.874 1.917 390,367 +0.03(+1.46%)
Sep 09, 2009 1.834 1.922 1.834 1.889 553,461 +0.02(+1.18%)
Sep 08, 2009 1.928 1.928 1.851 1.867 576,342 +0.00(+0.00%)
Sep 04, 2009 1.900 1.928 1.867 1.867 558,592 -0.01(-0.29%)
Sep 03, 2009 1.867 1.950 1.867 1.873 391,716 -0.02(-0.88%)
Sep 02, 2009 1.895 1.911 1.851 1.889 765,127 -0.02(-0.87%)
Sep 01, 2009 1.911 1.950 1.889 1.906 1,418,373 -0.02(-0.86%)
Aug 31, 2009 1.972 1.972 1.884 1.922 894,091 -0.02(-0.85%)
Aug 28, 2009 1.818 1.955 1.790 1.939 2,336,894 +0.14(+7.98%)
Aug 27, 2009 1.773 1.829 1.724 1.796 1,402,077 +0.03(+1.87%)
Aug 26, 2009 1.735 1.768 1.702 1.762 1,577,407 +0.03(+1.59%)
Aug 25, 2009 1.630 1.751 1.630 1.735 3,832,415 +0.12(+7.14%)
Aug 24, 2009 1.834 1.851 1.603 1.619 4,181,374 -0.23(-12.24%)
Aug 21, 2009 1.823 1.856 1.823 1.845 630,659 +0.02(+1.21%)
Aug 20, 2009 1.845 1.867 1.818 1.823 784,262 -0.04(-2.36%)
Aug 19, 2009 1.845 1.867 1.834 1.867 549,287 +0.01(+0.59%)
Aug 18, 2009 1.834 1.900 1.818 1.856 609,503 +0.03(+1.81%)
Aug 17, 2009 1.911 1.933 1.818 1.823 1,079,169 -0.10(-5.43%)
Aug 14, 2009 1.933 1.955 1.906 1.928 684,273 +0.00(+0.00%)
Aug 13, 2009 1.917 1.946 1.911 1.928 434,897 +0.03(+1.45%)
Aug 12, 2009 1.845 1.911 1.799 1.900 537,057 +0.05(+2.68%)
Aug 11, 2009 1.911 1.972 1.851 1.851 1,121,618 -0.10(-5.35%)
Aug 10, 2009 1.983 1.983 1.911 1.955 642,331 +0.01(+0.28%)
Aug 07, 2009 1.856 2.005 1.818 1.950 2,235,497 +0.10(+5.67%)
Aug 06, 2009 2.093 2.093 1.773 1.845 4,654,280 -0.25(-11.84%)
Aug 05, 2009 2.093 2.109 2.038 2.093 1,007,501 +0.00(+0.00%)
Aug 04, 2009 2.104 2.142 2.082 2.093 1,712,362 +0.00(+0.00%)
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.