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 (%)
Dec 31, 2007 2.341 2.390 2.280 2.352 952,609 +0.03(+1.43%)
Dec 28, 2007 2.357 2.357 2.308 2.319 953,671 +0.01(+0.24%)
Dec 27, 2007 2.341 2.385 2.313 2.313 999,660 -0.04(-1.87%)
Dec 26, 2007 2.357 2.412 2.341 2.357 1,551,222 +0.02(+0.71%)
Dec 24, 2007 2.225 2.341 2.225 2.341 683,754 +0.12(+5.46%)
Dec 21, 2007 2.203 2.286 2.176 2.220 2,702,837 -0.01(-0.25%)
Dec 20, 2007 2.231 2.258 2.203 2.225 1,252,534 -0.03(-1.46%)
Dec 19, 2007 2.269 2.313 2.242 2.258 1,012,233 +0.04(+1.74%)
Dec 18, 2007 2.313 2.313 2.209 2.220 1,077,231 +0.01(+0.25%)
Dec 17, 2007 2.302 2.324 2.203 2.214 1,386,568 -0.11(-4.74%)
Dec 14, 2007 2.302 2.368 2.302 2.324 961,043 -0.01(-0.24%)
Dec 13, 2007 2.363 2.363 2.231 2.330 1,801,632 -0.03(-1.40%)
Dec 12, 2007 2.385 2.401 2.341 2.363 803,802 -0.03(-1.15%)
Dec 11, 2007 2.385 2.434 2.379 2.390 923,214 -0.04(-1.81%)
Dec 10, 2007 2.412 2.434 2.374 2.434 897,589 +0.01(+0.23%)
Dec 07, 2007 2.445 2.445 2.368 2.429 1,376,980 +0.03(+1.15%)
Dec 06, 2007 2.451 2.473 2.363 2.401 1,522,066 -0.05(-2.02%)
Dec 05, 2007 2.368 2.451 2.368 2.451 1,342,871 +0.05(+2.06%)
Dec 04, 2007 2.451 2.451 2.368 2.401 1,366,336 -0.01(-0.46%)
Dec 03, 2007 2.434 2.434 2.363 2.412 2,378,953 +0.00(+0.00%)
Nov 30, 2007 2.374 2.456 2.330 2.412 2,974,225 +0.06(+2.34%)
Nov 29, 2007 2.335 2.390 2.308 2.357 1,520,318 +0.02(+0.71%)
Nov 28, 2007 2.308 2.368 2.286 2.341 1,663,685 +0.07(+3.15%)
Nov 27, 2007 2.341 2.357 2.247 2.269 1,975,754 -0.08(-3.29%)
Nov 26, 2007 2.385 2.418 2.330 2.346 1,459,564 -0.05(-2.07%)
Nov 23, 2007 2.418 2.429 2.379 2.396 950,891 -0.01(-0.46%)
Nov 21, 2007 2.429 2.440 2.368 2.407 1,169,940 -0.06(-2.24%)
Nov 20, 2007 2.451 2.473 2.390 2.462 1,737,749 +0.01(+0.45%)
Nov 19, 2007 2.445 2.473 2.412 2.451 1,708,793 +0.01(+0.23%)
Nov 16, 2007 2.423 2.467 2.418 2.445 1,705,080 +0.03(+1.14%)
Nov 15, 2007 2.396 2.440 2.390 2.418 1,271,220 +0.03(+1.39%)
Nov 14, 2007 2.423 2.440 2.357 2.385 1,670,290 -0.01(-0.46%)
Nov 13, 2007 2.451 2.484 2.308 2.396 3,208,078 -0.06(-2.25%)
Nov 12, 2007 2.412 2.506 2.379 2.451 3,144,024 +0.07(+3.01%)
Nov 09, 2007 2.368 2.511 2.363 2.379 2,488,258 +0.02(+0.70%)
Nov 08, 2007 2.418 2.418 2.346 2.363 2,439,198 -0.03(-1.38%)
Nov 07, 2007 2.401 2.451 2.363 2.396 2,000,848 +0.01(+0.23%)
Nov 06, 2007 2.385 2.418 2.346 2.390 2,156,979 -0.01(-0.46%)
Nov 05, 2007 2.308 2.478 2.286 2.401 4,001,857 +0.13(+5.83%)
Nov 02, 2007 2.225 2.269 2.148 2.269 10,708,268 +0.14(+6.46%)
Nov 01, 2007 2.131 2.131 2.076 2.131 3,074,262 +0.04(+1.84%)
Oct 31, 2007 2.120 2.126 2.087 2.093 1,169,401 -0.01(-0.39%)
Oct 30, 2007 2.120 2.126 2.082 2.101 1,057,925 +0.01(+0.66%)
Oct 29, 2007 2.093 2.115 2.049 2.087 798,292 -0.01(-0.26%)
Oct 26, 2007 2.126 2.126 2.038 2.093 743,116 -0.01(-0.52%)
Oct 25, 2007 2.187 2.187 2.093 2.104 1,089,035 -0.02(-1.04%)
Oct 24, 2007 2.203 2.203 2.104 2.126 769,223 -0.05(-2.28%)
Oct 23, 2007 2.203 2.203 2.087 2.176 1,089,759 -0.02(-1.00%)
Oct 22, 2007 2.220 2.220 2.148 2.198 1,845,059 +0.03(+1.27%)
Oct 19, 2007 2.137 2.225 2.137 2.170 1,754,033 +0.03(+1.55%)
Oct 18, 2007 2.253 2.264 2.120 2.137 1,341,974 -0.06(-2.76%)
Oct 17, 2007 2.286 2.286 2.198 2.198 1,317,172 -0.08(-3.62%)
Oct 16, 2007 2.264 2.286 2.245 2.280 1,443,959 +0.02(+0.73%)
Oct 15, 2007 2.313 2.313 2.264 2.264 2,010,587 -0.02(-0.96%)
Oct 12, 2007 2.280 2.313 2.236 2.286 2,181,482 +0.03(+1.22%)
Oct 11, 2007 2.269 2.297 2.209 2.258 2,030,705 -0.01(-0.49%)
Oct 10, 2007 2.258 2.280 2.247 2.269 1,551,374 +0.01(+0.49%)
Oct 09, 2007 2.313 2.313 2.258 2.258 3,078,231 -0.02(-0.97%)
Oct 08, 2007 2.258 2.330 2.247 2.280 1,474,725 +0.03(+1.47%)
Oct 05, 2007 2.253 2.253 2.192 2.247 646,500 +0.03(+1.24%)
Oct 04, 2007 2.242 2.253 2.203 2.220 836,077 -0.02(-0.98%)
Oct 03, 2007 2.225 2.291 2.225 2.242 1,890,924 -0.04(-1.69%)
Oct 02, 2007 2.286 2.302 2.258 2.280 2,120,935 +0.02(+0.98%)
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.