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

Puma Se ADR (OP: PUMSY )

5.140 +0.020 (+0.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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, 2019 7.895 8.000 7.800 8.000 1,400 +0.30(+3.90%)
Dec 30, 2019 7.501 7.700 7.490 7.700 612 -0.05(-0.65%)
Dec 27, 2019 7.800 8.220 7.750 7.750 3,500 -0.05(-0.63%)
Dec 26, 2019 7.799 7.799 7.799 7.799 1,816 +0.17(+2.28%)
Dec 24, 2019 7.625 7.625 7.625 7.625 800 -0.02(-0.26%)
Dec 23, 2019 7.490 7.645 7.490 7.645 572 +0.11(+1.53%)
Dec 20, 2019 7.450 7.530 7.450 7.530 2,600 +0.03(+0.40%)
Dec 19, 2019 7.305 7.700 7.305 7.500 8,259 +0.18(+2.45%)
Dec 18, 2019 7.700 7.700 7.321 7.321 843 -0.33(-4.30%)
Dec 17, 2019 7.515 7.650 7.515 7.650 468 +0.16(+2.14%)
Dec 16, 2019 7.490 7.490 7.490 116 +0.00(+0.00%)
Dec 13, 2019 7.490 7.490 7.490 11,984 +0.00(+0.00%)
Dec 12, 2019 7.840 7.840 7.400 7.490 9,188 +0.14(+1.89%)
Dec 11, 2019 7.510 7.510 7.351 7.351 3,660 -0.14(-1.86%)
Dec 10, 2019 7.385 7.490 7.385 7.490 2,080 -0.01(-0.13%)
Dec 09, 2019 7.480 7.500 7.350 7.500 1,996 -0.00(-0.00%)
Dec 06, 2019 7.535 7.535 7.500 7.500 400 -0.24(-3.10%)
Dec 05, 2019 7.740 7.740 7.740 7.740 181 +0.31(+4.17%)
Dec 04, 2019 7.511 7.511 7.430 7.430 513 -0.10(-1.33%)
Dec 03, 2019 7.350 7.740 7.350 7.530 2,716 -0.01(-0.13%)
Dec 02, 2019 7.530 7.735 7.530 7.540 1,181 -0.07(-0.85%)
Nov 29, 2019 7.740 7.740 7.500 7.605 2,300 -0.01(-0.20%)
Nov 27, 2019 7.650 7.680 7.591 7.620 2,600 +0.03(+0.33%)
Nov 26, 2019 7.500 7.595 7.500 7.595 3,289 +0.19(+2.64%)
Nov 25, 2019 7.450 7.495 7.400 7.400 775 +0.01(+0.14%)
Nov 22, 2019 7.390 7.390 7.390 7.390 200 +0.09(+1.23%)
Nov 21, 2019 7.290 7.425 7.290 7.300 1,275 +0.01(+0.12%)
Nov 20, 2019 7.291 7.291 7.291 7.291 791 -0.30(-4.00%)
Nov 19, 2019 7.560 7.600 7.335 7.595 2,577 +0.22(+2.98%)
Nov 18, 2019 7.375 7.375 7.375 7.375 152 -0.08(-1.07%)
Nov 15, 2019 7.455 7.455 7.455 7.455 300 -0.13(-1.71%)
Nov 14, 2019 7.250 7.589 7.250 7.585 3,736 -0.00(-0.07%)
Nov 13, 2019 7.445 7.590 7.440 7.590 571 +0.17(+2.22%)
Nov 12, 2019 7.425 7.425 7.425 7.425 165 +0.17(+2.41%)
Nov 11, 2019 7.435 7.435 7.250 7.250 1,046 +0.05(+0.69%)
Nov 08, 2019 7.200 7.200 7.200 7.200 400 -0.22(-3.03%)
Nov 07, 2019 7.365 7.425 7.350 7.425 934 +0.19(+2.63%)
Nov 06, 2019 7.599 7.599 7.235 7.235 776 -0.17(-2.23%)
Nov 05, 2019 7.400 7.400 7.400 7.400 522 -0.10(-1.33%)
Nov 04, 2019 7.640 7.640 7.430 7.500 2,387 -0.23(-2.98%)
Nov 01, 2019 7.455 7.730 7.450 7.730 2,100 +0.26(+3.48%)
Oct 31, 2019 7.620 7.739 7.390 7.470 1,322 -0.22(-2.86%)
Oct 30, 2019 7.535 7.690 7.360 7.690 1,214 +0.40(+5.49%)
Oct 29, 2019 7.610 7.610 7.290 7.290 1,039 -0.22(-2.93%)
Oct 28, 2019 7.400 7.510 7.260 7.510 1,474 +0.23(+3.15%)
Oct 25, 2019 7.281 7.281 7.281 7.281 500 -0.32(-4.20%)
Oct 24, 2019 7.500 7.650 7.330 7.600 3,262 -0.11(-1.43%)
Oct 23, 2019 7.750 8.170 7.710 7.710 1,740 -0.03(-0.39%)
Oct 22, 2019 7.930 7.960 7.740 7.740 1,465 -0.07(-0.91%)
Oct 21, 2019 7.811 7.811 7.811 7.811 637 -0.04(-0.50%)
Oct 18, 2019 7.850 7.900 7.745 7.850 2,800 -0.71(-8.29%)
Oct 17, 2019 8.560 8.560 8.560 8.560 242 +0.72(+9.18%)
Oct 16, 2019 7.840 7.840 7.840 7.840 21,637 -0.14(-1.75%)
Oct 15, 2019 8.050 8.050 7.890 7.980 1,588 +0.07(+0.88%)
Oct 14, 2019 7.915 7.915 7.910 7.910 596 +0.19(+2.45%)
Oct 11, 2019 7.720 7.721 7.720 7.721 300 +0.19(+2.54%)
Oct 10, 2019 7.530 7.530 7.530 7.530 511 -0.32(-4.08%)
Oct 09, 2019 7.850 7.850 7.710 7.850 3,892 +0.26(+3.43%)
Oct 08, 2019 7.700 7.750 7.590 7.590 495 +0.04(+0.53%)
Oct 07, 2019 7.740 7.740 7.550 7.550 1,780 -0.19(-2.45%)
Oct 04, 2019 7.750 7.750 7.740 7.740 1,000 +0.19(+2.52%)
Oct 03, 2019 7.750 7.750 7.300 7.550 2,302 -0.28(-3.58%)
Oct 02, 2019 7.710 7.910 7.690 7.830 8,592 -0.22(-2.73%)
Oct 01, 2019 8.050 8.050 8.050 8.050 292 +0.40(+5.16%)
Sep 30, 2019 7.600 7.665 7.600 7.655 1,310 +0.06(+0.72%)
Sep 27, 2019 8.050 8.050 7.560 7.600 600 -0.43(-5.35%)
Sep 26, 2019 7.460 8.030 7.460 8.030 426 +0.03(+0.37%)
Sep 25, 2019 7.460 8.000 7.460 8.000 574 -0.03(-0.36%)
Sep 24, 2019 8.029 8.029 8.029 62 +0.00(+0.00%)
Sep 23, 2019 8.029 8.029 8.029 8.029 374 -0.02(-0.26%)
Sep 20, 2019 7.750 8.170 7.750 8.050 1,400 +0.15(+1.90%)
Sep 19, 2019 7.900 7.900 7.900 7.900 1,082 -0.09(-1.11%)
Sep 18, 2019 7.700 7.989 7.370 7.989 988 +0.09(+1.13%)
Sep 17, 2019 7.740 8.020 7.500 7.900 3,027 +0.60(+8.22%)
Sep 16, 2019 7.300 7.300 7.300 7.300 240 +0.04(+0.48%)
Sep 13, 2019 7.585 7.860 7.265 7.265 600 -0.79(-9.75%)
Sep 12, 2019 7.770 8.050 7.410 8.050 5,828 +0.87(+12.12%)
Sep 11, 2019 7.160 7.180 7.160 7.180 1,875 -0.23(-3.10%)
Sep 10, 2019 7.750 7.750 7.410 7.410 1,870 +0.05(+0.68%)
Sep 09, 2019 7.500 7.500 7.360 7.360 2,018 -0.19(-2.58%)
Sep 06, 2019 8.090 8.090 7.555 7.555 3,000 +0.04(+0.60%)
Sep 05, 2019 7.530 7.850 7.510 7.510 3,495 +0.01(+0.13%)
Sep 04, 2019 7.420 7.550 7.380 7.500 5,069 -0.60(-7.41%)
Sep 03, 2019 7.500 8.100 7.500 8.100 2,135 +0.60(+8.00%)
Aug 30, 2019 8.160 8.200 7.500 7.500 2,200 -0.28(-3.60%)
Aug 29, 2019 8.000 8.200 7.700 7.780 1,587 +0.18(+2.37%)
Aug 28, 2019 8.000 8.130 7.600 7.600 4,806 -0.36(-4.52%)
Aug 27, 2019 7.340 7.960 7.340 7.960 1,032 +0.67(+9.16%)
Aug 26, 2019 7.260 7.292 7.260 7.292 240 -0.07(-0.92%)
Aug 23, 2019 7.650 7.950 7.160 7.360 1,700 -0.29(-3.79%)
Aug 22, 2019 7.450 7.650 7.450 7.650 1,462 +0.21(+2.82%)
Aug 21, 2019 7.440 7.440 7.440 7.440 235 -0.03(-0.40%)
Aug 20, 2019 7.470 7.470 7.470 35 +0.00(+0.00%)
Aug 19, 2019 7.470 7.470 7.470 7.470 593 +0.28(+3.89%)
Aug 16, 2019 7.690 7.690 7.140 7.190 1,100 -0.50(-6.50%)
Aug 15, 2019 7.110 7.690 7.110 7.690 2,021 -0.05(-0.65%)
Aug 14, 2019 7.190 7.740 7.190 7.740 2,493 +0.47(+6.46%)
Aug 13, 2019 7.270 7.270 7.270 103 +0.00(+0.00%)
Aug 12, 2019 7.270 7.270 7.270 7.270 1,228 +0.04(+0.55%)
Aug 09, 2019 7.370 7.450 7.230 7.230 1,200 -0.26(-3.47%)
Aug 08, 2019 7.900 7.900 7.397 7.490 135,278 -0.21(-2.73%)
Aug 07, 2019 7.700 7.700 7.030 7.700 3,082 +0.40(+5.48%)
Aug 06, 2019 7.200 7.300 6.940 7.300 1,093 +0.13(+1.81%)
Aug 05, 2019 7.050 7.200 7.050 7.170 794 +0.30(+4.37%)
Aug 02, 2019 6.880 6.880 6.870 6.870 800 -0.14(-2.00%)
Aug 01, 2019 7.010 7.150 7.010 7.010 1,790 +0.15(+2.19%)
Jul 31, 2019 6.970 7.070 6.860 6.860 3,696 +0.29(+4.49%)
Jul 30, 2019 6.520 6.710 6.430 6.565 5,098 -0.23(-3.46%)
Jul 29, 2019 6.830 6.830 6.800 6.800 1,354 -0.07(-1.02%)
Jul 26, 2019 6.800 6.870 6.689 6.870 93,400 +0.10(+1.48%)
Jul 25, 2019 6.770 6.770 6.770 216 +0.00(+0.00%)
Jul 24, 2019 6.590 6.770 6.590 6.770 2,248 -0.13(-1.88%)
Jul 23, 2019 7.070 7.226 6.900 6.900 1,577 +0.05(+0.73%)
Jul 22, 2019 6.850 6.850 6.850 6.850 1,315 +0.00(+0.00%)
Jul 19, 2019 6.850 6.850 6.850 7 +0.00(+0.00%)
Jul 18, 2019 6.640 7.200 6.590 6.850 1,700 -0.44(-6.04%)
Jul 17, 2019 6.750 7.290 6.690 7.290 2,102 +0.77(+11.81%)
Jul 16, 2019 7.220 7.220 6.520 6.520 583 -0.24(-3.55%)
Jul 15, 2019 6.950 7.150 6.560 6.760 2,451 +0.14(+2.11%)
Jul 12, 2019 7.300 7.300 6.620 6.620 1,500 +0.20(+3.12%)
Jul 10, 2019 6.420 6.420 6.420 0 -1.27(-16.51%)
Jul 09, 2019 6.650 7.690 6.650 7.690 935 +1.11(+16.87%)
Jul 08, 2019 7.860 7.860 6.580 6.580 3,241 -0.03(-0.45%)
Jul 05, 2019 6.750 6.750 6.490 6.610 800 -0.08(-1.20%)
Jul 03, 2019 7.500 7.500 6.690 6.690 2,900 -0.31(-4.43%)
Jul 02, 2019 7.920 7.920 7.000 7.000 785 +0.30(+4.48%)
Jul 01, 2019 6.700 6.700 6.700 6.700 544 -2.05(-23.43%)
Jun 28, 2019 9.150 9.580 6.500 8.750 10,900 -0.55(-5.91%)
Jun 27, 2019 6.550 9.300 6.500 9.300 2,122 +2.73(+41.55%)
Jun 26, 2019 6.500 6.570 6.350 6.570 76,919 +0.07(+1.08%)
Jun 25, 2019 6.350 6.500 6.350 6.500 480 +0.18(+2.85%)
Jun 24, 2019 6.400 7.000 6.320 6.320 6,490 -56.68(-89.97%)
Jun 21, 2019 63.00 63.00 63.00 91 +0.00(+0.00%)
Jun 20, 2019 65.20 65.20 63.00 63.00 2,648 -3.49(-5.25%)
Jun 19, 2019 66.49 66.49 66.49 38 +0.00(+0.00%)
Jun 18, 2019 66.49 66.49 66.49 66.49 1,071 +1.48(+2.28%)
Jun 17, 2019 64.94 65.01 64.94 65.01 325 +0.04(+0.06%)
Jun 14, 2019 64.97 64.97 64.97 23 +0.00(+0.00%)
Jun 12, 2019 64.97 64.97 64.97 0 +3.97(+6.51%)
Jun 11, 2019 61.00 61.00 61.00 61.00 150 +0.79(+1.31%)
Jun 10, 2019 60.21 60.21 60.21 25 +0.00(+0.00%)
Jun 06, 2019 60.21 60.21 60.21 0 +0.00(+0.00%)
Jun 05, 2019 60.21 60.21 60.21 42 +0.00(+0.00%)
Jun 04, 2019 60.21 60.21 60.21 3 +0.00(+0.00%)
Jun 03, 2019 60.21 60.21 60.21 44 +0.00(+0.00%)
May 31, 2019 60.21 60.21 60.21 44 +0.00(+0.00%)
May 30, 2019 60.21 60.21 60.21 17 +0.00(+0.00%)
May 28, 2019 60.21 60.21 60.21 0 +0.00(+0.00%)
May 24, 2019 60.21 60.21 60.21 60.21 100 -1.23(-2.00%)
May 23, 2019 61.44 61.44 61.44 59 +0.00(+0.00%)
May 22, 2019 61.44 61.44 61.44 63 +0.00(+0.00%)
May 17, 2019 61.44 61.44 61.44 0 +0.00(+0.00%)
May 16, 2019 61.44 61.44 61.44 3 +0.00(+0.00%)
May 15, 2019 61.44 61.44 61.44 47 +0.00(+0.00%)
May 14, 2019 61.44 61.44 61.44 94 +0.00(+0.00%)
May 13, 2019 61.44 61.44 61.44 13 +0.00(+0.00%)
May 09, 2019 61.44 61.44 61.44 0 +1.91(+3.21%)
May 08, 2019 59.53 59.53 59.53 90 +0.00(+0.00%)
May 07, 2019 59.53 59.53 59.53 22 +0.00(+0.00%)
May 06, 2019 59.24 59.53 59.24 59.53 3,475 -1.84(-3.00%)
May 03, 2019 61.37 61.37 61.37 49 +0.00(+0.00%)
May 02, 2019 61.37 61.37 61.37 1 +0.00(+0.00%)
May 01, 2019 61.37 61.37 61.37 70 +0.00(+0.00%)
Apr 30, 2019 61.37 61.37 61.37 61.37 150 +1.87(+3.15%)
Apr 29, 2019 59.50 59.50 59.50 5 +0.00(+0.00%)
Apr 25, 2019 59.50 59.50 59.50 0 +0.50(+0.85%)
Apr 24, 2019 59.00 59.00 59.00 59.00 100 -3.00(-4.84%)
Apr 23, 2019 62.00 62.00 62.00 63 +0.00(+0.00%)
Apr 22, 2019 62.00 62.00 62.00 4 +0.00(+0.00%)
Apr 18, 2019 62.00 62.00 62.00 2 +0.00(+0.00%)
Apr 17, 2019 62.00 62.00 62.00 43 +0.00(+0.00%)
Apr 15, 2019 62.00 62.00 62.00 0 +0.00(+0.00%)
Apr 12, 2019 62.00 62.00 62.00 62.00 100 +1.82(+3.03%)
Apr 11, 2019 60.18 60.18 60.18 34 +0.00(+0.00%)
Apr 10, 2019 60.18 60.18 60.18 109 +0.00(+0.00%)
Apr 09, 2019 60.18 60.18 60.18 14 +0.00(+0.00%)
Apr 08, 2019 60.18 60.18 60.18 4 +0.00(+0.00%)
Apr 05, 2019 60.18 60.18 60.18 34 +0.00(+0.00%)
Apr 04, 2019 60.18 60.18 60.18 77 +0.00(+0.00%)
Apr 02, 2019 60.18 60.18 60.18 0 +0.00(+0.00%)
Apr 01, 2019 60.18 60.18 60.18 37 +0.00(+0.00%)
Mar 28, 2019 60.18 60.18 60.18 0 +0.00(+0.00%)
Mar 27, 2019 60.18 60.18 60.18 60.18 139 +4.62(+8.32%)
Mar 26, 2019 55.55 55.55 55.55 19 +0.00(+0.00%)
Mar 22, 2019 55.55 55.55 55.55 0 +0.70(+1.27%)
Mar 21, 2019 54.86 54.86 54.86 54.86 266 -2.24(-3.93%)
Mar 20, 2019 57.10 57.10 57.10 57.10 1,080 -4.24(-6.91%)
Mar 19, 2019 61.34 61.34 61.34 26 +0.00(+0.00%)
Mar 18, 2019 61.34 61.34 61.34 73 +0.00(+0.00%)
Mar 15, 2019 57.98 61.59 57.98 61.34 24,900 +4.84(+8.57%)
Mar 12, 2019 56.50 56.50 56.50 0 -0.85(-1.48%)
Mar 11, 2019 57.35 57.35 57.35 89 +0.00(+0.00%)
Mar 05, 2019 57.35 57.35 57.35 0 +0.00(+0.00%)
Feb 27, 2019 57.35 57.35 57.35 0 +0.00(+0.00%)
Feb 25, 2019 57.35 57.35 57.35 0 +0.00(+0.00%)
Feb 22, 2019 57.35 57.35 57.35 57.35 100 +2.48(+4.52%)
Feb 20, 2019 54.87 54.87 54.87 0 +0.00(+0.00%)
Feb 19, 2019 54.87 54.87 54.87 54.87 150 -2.11(-3.70%)
Feb 15, 2019 56.98 56.98 56.98 1 +0.00(+0.00%)
Feb 14, 2019 56.98 56.98 56.98 10 +0.00(+0.00%)
Feb 08, 2019 56.98 56.98 56.98 0 +0.00(+0.00%)
Feb 05, 2019 56.98 56.98 56.98 0 +0.00(+0.00%)
Feb 04, 2019 56.98 56.98 56.98 10 +0.00(+0.00%)
Feb 01, 2019 56.98 56.98 56.98 1 +0.00(+0.00%)
Jan 31, 2019 56.98 56.98 56.98 9 +0.00(+0.00%)
Jan 24, 2019 56.98 56.98 56.98 0 +4.02(+7.59%)
Jan 22, 2019 52.96 52.96 52.96 0 +0.00(+0.00%)
Jan 09, 2019 52.96 52.96 52.96 0 +0.00(+0.00%)
Jan 04, 2019 52.96 52.96 52.96 0 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.