Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Cadence Design Sys (NQ: CDNS )

275.15 -0.48 (-0.18%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 1, 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 (%)
Apr 30, 2024 281.52 282.84 275.40 275.63 1,705,776 -6.86(-2.43%)
Apr 29, 2024 283.77 285.71 280.18 282.49 1,396,367 +0.08(+0.03%)
Apr 26, 2024 278.50 287.44 278.50 282.41 2,141,656 +5.33(+1.92%)
Apr 25, 2024 274.47 279.58 273.49 277.08 2,045,548 -0.58(-0.21%)
Apr 24, 2024 282.47 284.10 276.72 277.66 2,329,038 -4.10(-1.46%)
Apr 23, 2024 278.00 285.98 275.50 281.76 4,683,813 -3.26(-1.14%)
Apr 22, 2024 284.00 287.14 281.00 285.02 2,762,904 +4.77(+1.70%)
Apr 19, 2024 285.00 286.67 279.60 280.25 2,021,408 -5.65(-1.98%)
Apr 18, 2024 295.05 296.16 282.60 285.90 2,700,501 -7.81(-2.66%)
Apr 17, 2024 300.81 303.63 293.60 293.71 1,127,169 -7.10(-2.36%)
Apr 16, 2024 298.92 302.04 296.57 300.81 1,651,399 -0.75(-0.25%)
Apr 15, 2024 310.50 310.73 299.68 301.56 1,337,269 -4.29(-1.40%)
Apr 12, 2024 305.55 306.89 304.02 305.85 1,115,533 -4.25(-1.37%)
Apr 11, 2024 304.61 310.77 303.96 310.10 1,287,813 +5.51(+1.81%)
Apr 10, 2024 305.55 307.44 303.01 304.59 1,013,109 -6.82(-2.19%)
Apr 09, 2024 312.74 313.45 305.04 311.41 1,193,356 +0.32(+0.10%)
Apr 08, 2024 309.05 312.20 306.19 311.09 785,962 +3.07(+1.00%)
Apr 05, 2024 309.12 310.80 307.12 308.02 1,075,892 +1.54(+0.50%)
Apr 04, 2024 314.90 317.09 306.04 306.48 1,138,216 -4.10(-1.32%)
Apr 03, 2024 304.00 312.17 304.00 310.58 1,114,887 +4.22(+1.38%)
Apr 02, 2024 307.00 307.27 303.53 306.36 1,214,795 -5.77(-1.85%)
Apr 01, 2024 310.46 313.97 308.65 312.13 901,091 +0.85(+0.27%)
Mar 28, 2024 312.16 313.01 309.39 311.28 1,331,712 -0.06(-0.02%)
Mar 27, 2024 319.24 319.37 309.31 311.34 1,090,642 -4.67(-1.48%)
Mar 26, 2024 317.00 321.35 315.00 316.01 1,266,552 -0.20(-0.06%)
Mar 25, 2024 318.61 318.64 313.21 316.21 1,305,829 -6.53(-2.02%)
Mar 22, 2024 322.75 324.23 318.57 322.74 1,752,051 -0.06(-0.02%)
Mar 21, 2024 320.87 327.36 320.65 322.80 1,907,553 +5.94(+1.87%)
Mar 20, 2024 314.17 317.10 311.72 316.86 1,297,580 +5.01(+1.61%)
Mar 19, 2024 303.75 312.79 303.44 311.85 1,996,808 +10.92(+3.63%)
Mar 18, 2024 300.85 303.98 300.26 300.93 1,243,784 +2.49(+0.83%)
Mar 15, 2024 304.25 305.41 298.11 298.44 2,606,632 -7.80(-2.55%)
Mar 14, 2024 310.00 310.38 304.34 306.24 1,038,532 +0.03(+0.01%)
Mar 13, 2024 311.69 311.69 303.50 306.21 1,291,480 -5.07(-1.63%)
Mar 12, 2024 308.98 312.93 305.60 311.28 1,356,818 +5.54(+1.81%)
Mar 11, 2024 306.97 307.44 301.12 305.74 1,119,553 -2.86(-0.93%)
Mar 08, 2024 318.46 319.00 308.50 308.60 1,313,059 -9.44(-2.97%)
Mar 07, 2024 316.01 319.83 312.65 318.04 1,177,165 +5.39(+1.72%)
Mar 06, 2024 311.69 315.81 307.15 312.65 1,206,453 +4.95(+1.61%)
Mar 05, 2024 313.38 316.95 304.24 307.70 1,743,076 -9.61(-3.03%)
Mar 04, 2024 315.24 320.78 313.96 317.31 1,592,725 +2.07(+0.66%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.