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 )

4.955 +0.045 (+0.92%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 24, 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 (%)
Jun 29, 2007 3.156 3.194 3.073 3.178 1,014,715 +0.00(+0.00%)
Jun 28, 2007 3.139 3.211 3.117 3.178 1,326,479 +0.02(+0.70%)
Jun 27, 2007 3.139 3.161 3.128 3.156 490,629 -0.01(-0.17%)
Jun 26, 2007 3.112 3.189 3.090 3.161 744,712 +0.00(+0.00%)
Jun 25, 2007 3.172 3.194 3.156 3.161 727,578 -0.03(-1.03%)
Jun 22, 2007 3.222 3.222 3.167 3.194 831,315 -0.02(-0.51%)
Jun 21, 2007 3.139 3.211 3.139 3.211 712,686 +0.05(+1.57%)
Jun 20, 2007 3.178 3.183 3.150 3.161 468,255 -0.03(-1.03%)
Jun 19, 2007 3.222 3.222 3.161 3.194 465,713 -0.03(-1.02%)
Jun 18, 2007 3.194 3.266 3.156 3.228 1,565,268 +0.04(+1.38%)
Jun 15, 2007 3.084 3.189 3.084 3.183 610,420 +0.07(+2.30%)
Jun 14, 2007 3.194 3.200 3.084 3.112 788,716 -0.09(-2.92%)
Jun 13, 2007 3.145 3.216 3.128 3.205 1,585,603 +0.04(+1.39%)
Jun 12, 2007 3.084 3.194 3.073 3.161 1,764,626 +0.07(+2.41%)
Jun 11, 2007 2.919 3.095 2.919 3.087 1,344,033 +0.18(+6.16%)
Jun 08, 2007 2.858 2.914 2.825 2.908 1,088,866 +0.07(+2.33%)
Jun 07, 2007 2.853 2.864 2.831 2.842 843,481 +0.02(+0.58%)
Jun 06, 2007 2.781 2.831 2.748 2.825 649,042 +0.07(+2.60%)
Jun 05, 2007 2.754 2.776 2.732 2.754 366,702 +0.02(+0.60%)
Jun 04, 2007 2.770 2.798 2.699 2.737 951,144 -0.03(-1.16%)
Jun 01, 2007 2.820 2.836 2.759 2.769 678,519 -0.02(-0.62%)
May 31, 2007 2.776 2.847 2.770 2.787 764,025 +0.01(+0.20%)
May 30, 2007 2.836 2.836 2.781 2.781 404,068 -0.07(-2.32%)
May 29, 2007 2.836 2.858 2.754 2.847 605,666 +0.02(+0.58%)
May 25, 2007 2.795 2.853 2.781 2.831 341,384 +0.06(+2.19%)
May 24, 2007 2.809 2.875 2.754 2.770 1,008,202 -0.06(-1.95%)
May 23, 2007 2.941 2.941 2.809 2.825 1,330,369 -0.12(-3.93%)
May 22, 2007 2.892 2.947 2.864 2.941 517,261 +0.04(+1.52%)
May 21, 2007 2.864 2.941 2.842 2.897 787,472 +0.06(+2.14%)
May 18, 2007 2.892 2.903 2.820 2.836 656,205 -0.05(-1.72%)
May 17, 2007 2.881 2.886 2.809 2.886 726,154 +0.07(+2.34%)
May 16, 2007 2.781 2.853 2.781 2.820 1,215,100 +0.04(+1.39%)
May 15, 2007 2.897 2.919 2.765 2.781 1,656,337 -0.13(-4.36%)
May 14, 2007 3.013 3.029 2.858 2.908 1,927,799 -0.10(-3.30%)
May 11, 2007 3.084 3.150 2.919 3.007 1,784,687 -0.10(-3.36%)
May 10, 2007 3.316 3.327 3.112 3.112 2,341,286 -0.17(-5.20%)
May 09, 2007 3.211 3.283 3.205 3.283 1,027,482 +0.03(+1.02%)
May 08, 2007 3.272 3.277 3.194 3.250 686,524 -0.03(-0.84%)
May 07, 2007 3.305 3.310 3.277 3.277 658,520 -0.02(-0.59%)
May 04, 2007 3.194 3.305 3.178 3.296 668,671 +0.11(+3.55%)
May 03, 2007 3.172 3.233 3.145 3.183 432,568 +0.01(+0.35%)
May 02, 2007 3.189 3.211 3.172 3.172 336,880 -0.02(-0.52%)
May 01, 2007 3.222 3.239 3.101 3.189 679,863 -0.04(-1.36%)
Apr 30, 2007 3.299 3.299 3.211 3.233 1,166,989 -0.08(-2.33%)
Apr 27, 2007 3.288 3.338 3.239 3.310 1,043,634 -0.01(-0.33%)
Apr 26, 2007 3.277 3.343 3.255 3.321 2,337,916 +0.02(+0.67%)
Apr 25, 2007 3.200 3.299 3.200 3.299 846,710 +0.07(+2.22%)
Apr 24, 2007 3.299 3.299 3.205 3.228 895,547 -0.07(-2.17%)
Apr 23, 2007 3.156 3.305 3.150 3.299 2,239,682 +0.15(+4.90%)
Apr 20, 2007 3.112 3.161 3.112 3.145 1,138,335 +0.04(+1.24%)
Apr 19, 2007 3.079 3.112 3.051 3.106 368,948 +0.03(+1.08%)
Apr 18, 2007 3.145 3.150 3.057 3.073 462,056 -0.07(-2.11%)
Apr 17, 2007 3.112 3.161 3.079 3.139 769,029 +0.02(+0.71%)
Apr 16, 2007 3.139 3.183 3.090 3.117 463,999 -0.04(-1.39%)
Apr 13, 2007 3.145 3.172 3.139 3.161 455,719 -0.01(-0.17%)
Apr 12, 2007 3.167 3.189 3.106 3.167 492,056 -0.03(-0.86%)
Apr 11, 2007 3.062 3.200 3.062 3.194 1,853,872 +0.16(+5.26%)
Apr 10, 2007 2.869 3.095 2.869 3.035 1,501,359 +0.14(+4.95%)
Apr 09, 2007 2.947 2.947 2.864 2.892 201,382 -0.07(-2.42%)
Apr 05, 2007 2.974 2.991 2.947 2.963 435,068 -0.01(-0.37%)
Apr 04, 2007 3.029 3.029 2.969 2.974 386,318 -0.05(-1.64%)
Apr 03, 2007 2.947 3.029 2.930 3.024 1,020,331 +0.06(+1.86%)
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.