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 )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 1.308 1.371 1.298 1.317 785,927 -0.03(-2.03%)
Sep 29, 2008 1.481 1.490 1.276 1.344 1,543,169 -0.15(-9.79%)
Sep 26, 2008 1.458 1.490 1.390 1.490 879,867 +0.05(+3.15%)
Sep 25, 2008 1.390 1.490 1.376 1.444 817,011 +0.07(+4.97%)
Sep 24, 2008 1.367 1.390 1.367 1.376 363,847 +0.02(+1.68%)
Sep 23, 2008 1.349 1.399 1.321 1.353 491,562 -0.01(-1.00%)
Sep 22, 2008 1.426 1.431 1.367 1.367 791,526 -0.03(-1.96%)
Sep 19, 2008 1.381 1.481 1.353 1.394 1,353,730 +0.08(+5.88%)
Sep 18, 2008 1.321 1.367 1.194 1.317 1,784,783 +0.03(+2.12%)
Sep 17, 2008 1.367 1.390 1.280 1.289 1,153,034 -0.08(-5.98%)
Sep 16, 2008 1.367 1.403 1.358 1.371 613,845 +0.00(+0.00%)
Sep 15, 2008 1.376 1.448 1.367 1.371 733,530 -0.04(-2.90%)
Sep 12, 2008 1.408 1.417 1.367 1.412 695,746 +0.04(+2.65%)
Sep 11, 2008 1.458 1.458 1.367 1.376 787,086 -0.07(-5.03%)
Sep 10, 2008 1.499 1.513 1.412 1.449 1,561,452 +0.08(+6.00%)
Sep 09, 2008 1.540 1.540 1.367 1.367 1,980,508 -0.14(-9.37%)
Sep 08, 2008 1.590 1.595 1.504 1.508 1,014,248 -0.03(-2.07%)
Sep 05, 2008 1.549 1.554 1.504 1.540 781,222 -0.01(-0.88%)
Sep 04, 2008 1.595 1.604 1.549 1.554 1,416,507 -0.04(-2.57%)
Sep 03, 2008 1.613 1.631 1.590 1.595 899,712 -0.00(-0.29%)
Sep 02, 2008 1.608 1.622 1.586 1.599 1,156,989 +0.00(+0.29%)
Aug 29, 2008 1.622 1.627 1.590 1.595 944,006 -0.03(-1.96%)
Aug 28, 2008 1.636 1.636 1.617 1.627 654,939 -0.01(-0.56%)
Aug 27, 2008 1.645 1.663 1.622 1.636 576,994 +0.00(+0.00%)
Aug 26, 2008 1.681 1.681 1.617 1.636 654,733 +0.00(+0.28%)
Aug 25, 2008 1.627 1.640 1.622 1.631 699,982 +0.01(+0.56%)
Aug 22, 2008 1.636 1.640 1.617 1.622 688,136 -0.01(-0.84%)
Aug 21, 2008 1.649 1.649 1.622 1.636 555,700 -0.00(-0.28%)
Aug 20, 2008 1.658 1.668 1.622 1.640 567,326 +0.01(+0.56%)
Aug 19, 2008 1.640 1.658 1.631 1.631 581,856 -0.01(-0.56%)
Aug 18, 2008 1.668 1.681 1.640 1.640 1,449,355 -0.01(-0.55%)
Aug 15, 2008 1.672 1.686 1.640 1.649 675,310 -0.01(-0.55%)
Aug 14, 2008 1.663 1.704 1.640 1.658 744,506 +0.01(+0.55%)
Aug 13, 2008 1.681 1.681 1.599 1.649 869,276 -0.01(-0.55%)
Aug 12, 2008 1.727 1.727 1.640 1.658 1,368,605 -0.05(-3.19%)
Aug 11, 2008 1.663 1.722 1.663 1.713 1,643,260 +0.06(+3.87%)
Aug 08, 2008 1.631 1.677 1.586 1.649 1,490,765 +0.09(+5.54%)
Aug 07, 2008 1.481 1.567 1.481 1.563 1,997,733 +0.06(+4.26%)
Aug 06, 2008 1.545 1.549 1.453 1.499 2,851,723 -0.04(-2.66%)
Aug 05, 2008 1.449 1.608 1.271 1.540 8,164,427 -0.07(-4.52%)
Aug 04, 2008 1.709 1.718 1.572 1.613 4,112,645 -0.07(-4.32%)
Aug 01, 2008 1.750 1.750 1.663 1.686 1,685,634 -0.05(-2.63%)
Jul 31, 2008 1.768 1.777 1.699 1.731 2,766,353 -0.04(-2.06%)
Jul 30, 2008 1.800 1.836 1.740 1.768 1,039,293 -0.04(-2.27%)
Jul 29, 2008 1.809 1.818 1.768 1.809 1,062,528 +0.01(+0.76%)
Jul 28, 2008 1.854 1.868 1.795 1.795 1,358,592 -0.03(-1.50%)
Jul 25, 2008 1.873 1.904 1.786 1.822 1,641,449 -0.01(-0.74%)
Jul 24, 2008 1.822 1.854 1.763 1.836 1,954,490 -0.03(-1.47%)
Jul 23, 2008 1.868 1.914 1.832 1.863 1,724,326 -0.05(-2.39%)
Jul 22, 2008 1.914 1.977 1.877 1.909 1,658,440 -0.07(-3.68%)
Jul 21, 2008 1.973 2.014 1.964 1.982 966,122 +0.01(+0.46%)
Jul 18, 2008 1.927 1.982 1.900 1.973 1,172,191 -0.01(-0.69%)
Jul 17, 2008 2.278 2.278 1.873 1.986 5,343,127 -0.28(-12.45%)
Jul 16, 2008 2.278 2.278 2.246 2.269 756,387 -0.01(-0.40%)
Jul 15, 2008 2.296 2.301 2.264 2.278 1,244,816 -0.01(-0.40%)
Jul 14, 2008 2.315 2.337 2.283 2.287 824,067 -0.04(-1.57%)
Jul 11, 2008 2.365 2.365 2.305 2.324 586,939 +0.00(+0.00%)
Jul 10, 2008 2.369 2.378 2.283 2.324 859,839 -0.05(-1.92%)
Jul 09, 2008 2.415 2.447 2.324 2.369 1,302,946 -0.04(-1.52%)
Jul 08, 2008 2.415 2.483 2.392 2.406 2,441,593 +0.01(+0.57%)
Jul 07, 2008 2.301 2.401 2.278 2.392 1,240,926 +0.10(+4.58%)
Jul 04, 2008 2.301 2.324 2.278 2.287 466,431 +0.00(+0.00%)
Jul 03, 2008 2.301 2.324 2.278 2.287 466,431 -0.04(-1.76%)
Jul 02, 2008 2.333 2.342 2.305 2.328 905,610 +0.02(+0.99%)
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.