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 )

4.640 +0.164 (+3.66%)
Streaming Delayed Price Updated: 3:46 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 (%)
Mar 28, 2024 4.360 4.500 4.360 4.475 23,679 +0.03(+0.79%)
Mar 27, 2024 4.370 4.440 4.370 4.440 129,960 +0.03(+0.57%)
Mar 26, 2024 4.320 4.440 4.320 4.415 51,071 +0.13(+3.15%)
Mar 25, 2024 4.220 4.310 4.220 4.280 77,094 +0.08(+1.95%)
Mar 22, 2024 4.190 4.210 4.155 4.198 24,128 -0.08(-1.92%)
Mar 21, 2024 4.270 4.290 4.240 4.280 28,245 -0.11(-2.51%)
Mar 20, 2024 4.280 4.430 4.262 4.390 16,786 +0.08(+1.80%)
Mar 19, 2024 4.301 4.340 4.290 4.312 29,104 -0.08(-1.88%)
Mar 18, 2024 4.400 4.430 4.348 4.395 53,340 -0.09(-1.90%)
Mar 15, 2024 4.555 4.555 4.460 4.480 26,462 -0.06(-1.32%)
Mar 14, 2024 4.640 4.654 4.540 4.540 439,635 -0.07(-1.52%)
Mar 13, 2024 4.537 4.613 4.537 4.610 28,100 +0.04(+0.93%)
Mar 12, 2024 4.540 4.620 4.520 4.567 27,828 +0.06(+1.27%)
Mar 11, 2024 4.522 4.540 4.470 4.510 35,084 +0.03(+0.67%)
Mar 08, 2024 4.500 4.537 4.450 4.480 23,733 -0.06(-1.32%)
Mar 07, 2024 4.480 4.540 4.460 4.540 36,703 +0.05(+1.11%)
Mar 06, 2024 4.435 4.500 4.435 4.490 326,424 +0.10(+2.28%)
Mar 05, 2024 4.408 4.450 4.375 4.390 371,190 -0.02(-0.45%)
Mar 04, 2024 4.383 4.420 4.383 4.410 754,752 -0.08(-1.67%)
Mar 01, 2024 4.473 4.520 4.450 4.485 117,269 -0.04(-0.99%)
Feb 29, 2024 4.610 4.610 4.520 4.530 63,435 -0.03(-0.60%)
Feb 28, 2024 4.540 4.580 4.505 4.558 49,786 +0.22(+5.01%)
Feb 27, 2024 4.500 4.500 4.335 4.340 52,496 -0.19(-4.09%)
Feb 26, 2024 4.540 4.572 4.500 4.525 23,805 -0.01(-0.33%)
Feb 23, 2024 4.500 4.577 4.480 4.540 80,070 +0.01(+0.22%)
Feb 22, 2024 4.520 4.585 4.500 4.530 36,727 -0.01(-0.22%)
Feb 21, 2024 4.484 4.540 4.460 4.540 66,727 +0.09(+2.02%)
Feb 20, 2024 4.420 4.470 4.395 4.450 49,202 -0.05(-1.11%)
Feb 16, 2024 4.540 4.560 4.490 4.500 58,568 -0.01(-0.22%)
Feb 15, 2024 4.510 4.553 4.470 4.510 56,945 +0.06(+1.35%)
Feb 14, 2024 4.390 4.450 4.370 4.450 121,773 +0.22(+5.26%)
Feb 13, 2024 4.250 4.320 4.220 4.228 163,021 -0.17(-3.92%)
Feb 12, 2024 4.412 4.450 4.400 4.400 77,674 +0.05(+1.15%)
Feb 09, 2024 4.290 4.360 4.290 4.350 173,664 +0.07(+1.64%)
Feb 08, 2024 4.260 4.350 4.260 4.280 61,532 +0.02(+0.35%)
Feb 07, 2024 4.250 4.330 4.220 4.265 86,166 +0.02(+0.57%)
Feb 06, 2024 4.170 4.250 4.170 4.241 90,935 +0.05(+1.21%)
Feb 05, 2024 4.197 4.240 4.170 4.190 155,610 +0.07(+1.70%)
Feb 02, 2024 4.098 4.140 4.050 4.120 67,004 +0.03(+0.73%)
Feb 01, 2024 4.070 4.120 4.050 4.090 230,740 +0.14(+3.44%)
Jan 31, 2024 4.025 4.050 3.940 3.954 228,302 -0.09(-2.13%)
Jan 30, 2024 4.000 4.080 4.000 4.040 65,976 -0.04(-0.98%)
Jan 29, 2024 4.020 4.100 4.020 4.080 254,483 +0.00(+0.00%)
Jan 26, 2024 4.070 4.120 4.051 4.080 96,456 +0.03(+0.72%)
Jan 25, 2024 4.050 4.090 4.000 4.051 97,395 -0.08(-1.91%)
Jan 24, 2024 4.240 4.260 4.110 4.130 296,696 -0.47(-10.22%)
Jan 23, 2024 4.600 4.620 4.580 4.600 1,174,160 +0.01(+0.22%)
Jan 22, 2024 4.577 4.610 4.540 4.590 1,348,608 +0.01(+0.22%)
Jan 19, 2024 4.570 4.620 4.510 4.580 1,962,319 -0.08(-1.72%)
Jan 18, 2024 4.630 4.699 4.589 4.660 299,528 -0.04(-0.85%)
Jan 17, 2024 4.638 4.700 4.625 4.700 101,208 -0.14(-2.89%)
Jan 16, 2024 4.840 4.889 4.810 4.840 213,934 -0.31(-6.03%)
Jan 12, 2024 5.180 5.220 5.100 5.151 79,410 -0.02(-0.43%)
Jan 11, 2024 5.162 5.192 5.070 5.173 402,272 -0.00(-0.05%)
Jan 10, 2024 5.140 5.210 5.090 5.175 33,392 +0.05(+1.07%)
Jan 09, 2024 5.105 5.120 5.060 5.120 60,983 -0.05(-1.04%)
Jan 08, 2024 4.980 5.180 4.980 5.174 222,951 +0.07(+1.35%)
Jan 05, 2024 5.070 5.150 5.070 5.105 24,581 +0.01(+0.10%)
Jan 04, 2024 5.060 5.130 5.008 5.100 178,701 -0.30(-5.56%)
Jan 03, 2024 5.357 5.420 5.330 5.400 45,725 -0.04(-0.74%)
Jan 02, 2024 5.438 5.520 5.430 5.440 63,997 -0.11(-1.98%)
Dec 29, 2023 5.550 5.555 5.490 5.550 103,269 +0.02(+0.36%)
Dec 28, 2023 5.460 5.590 5.460 5.530 59,098 -0.02(-0.36%)
Dec 27, 2023 5.560 5.587 5.508 5.550 200,728 +0.05(+0.91%)
Dec 26, 2023 5.460 5.540 5.460 5.500 90,714 +0.02(+0.36%)
Dec 22, 2023 5.470 5.530 5.420 5.480 130,298 -0.39(-6.64%)
Dec 21, 2023 5.940 5.940 5.814 5.870 385,405 +0.08(+1.38%)
Dec 20, 2023 5.830 5.930 5.780 5.790 63,121 -0.07(-1.19%)
Dec 19, 2023 5.820 5.910 5.800 5.860 100,935 +0.12(+2.09%)
Dec 18, 2023 5.678 5.800 5.670 5.740 97,176 +0.02(+0.35%)
Dec 15, 2023 5.810 5.810 5.660 5.720 147,333 -0.28(-4.67%)
Dec 14, 2023 5.955 6.090 5.930 6.000 74,552 +0.15(+2.56%)
Dec 13, 2023 5.755 5.850 5.670 5.850 87,381 +0.14(+2.45%)
Dec 12, 2023 5.735 5.770 5.690 5.710 85,570 -0.05(-0.90%)
Dec 11, 2023 5.760 5.793 5.700 5.762 361,486 -0.23(-3.81%)
Dec 08, 2023 5.970 6.040 5.950 5.990 166,333 -0.03(-0.50%)
Dec 07, 2023 5.963 6.048 5.890 6.020 209,892 -0.34(-5.31%)
Dec 06, 2023 6.500 6.500 6.317 6.357 548,026 -0.17(-2.64%)
Dec 05, 2023 6.533 6.533 6.400 6.530 644,809 +0.07(+1.08%)
Dec 04, 2023 6.480 6.510 6.410 6.460 133,087 -0.02(-0.31%)
Dec 01, 2023 6.340 6.480 6.340 6.480 1,143,034 -0.02(-0.31%)
Nov 30, 2023 6.310 6.500 6.280 6.500 958,363 +0.17(+2.60%)
Nov 29, 2023 6.220 6.372 6.220 6.335 1,123,674 +0.21(+3.51%)
Nov 28, 2023 6.103 6.200 6.020 6.120 266,731 -0.01(-0.16%)
Nov 27, 2023 6.090 6.150 6.030 6.130 59,637 +0.03(+0.49%)
Nov 24, 2023 6.130 6.130 5.930 6.100 38,878 +0.07(+1.16%)
Nov 22, 2023 5.910 6.080 5.860 6.030 57,719 +0.22(+3.79%)
Nov 21, 2023 5.915 5.915 5.790 5.810 82,127 -0.08(-1.36%)
Nov 20, 2023 5.910 5.910 5.830 5.890 43,518 -0.11(-1.83%)
Nov 17, 2023 5.610 6.000 5.610 6.000 22,177 +0.29(+5.08%)
Nov 16, 2023 5.750 5.780 5.610 5.710 46,952 -0.26(-4.36%)
Nov 15, 2023 5.950 5.984 5.860 5.970 105,819 +0.15(+2.58%)
Nov 14, 2023 5.805 5.930 5.730 5.820 26,631 +0.25(+4.49%)
Nov 13, 2023 5.530 5.630 5.530 5.570 51,079 -0.24(-4.13%)
Nov 10, 2023 5.702 5.810 5.700 5.810 28,235 -0.15(-2.52%)
Nov 09, 2023 6.050 6.079 5.920 5.960 51,206 -0.00(-0.08%)
Nov 08, 2023 5.957 6.020 5.830 5.965 54,406 +0.08(+1.27%)
Nov 07, 2023 5.872 5.980 5.810 5.890 48,373 +0.00(+0.00%)
Nov 06, 2023 5.940 5.940 5.820 5.890 55,463 +0.00(+0.00%)
Nov 03, 2023 5.987 6.040 5.890 5.890 39,138 +0.08(+1.38%)
Nov 02, 2023 5.800 5.880 5.700 5.810 23,685 +0.13(+2.38%)
Nov 01, 2023 5.590 5.680 5.520 5.675 42,113 +0.11(+2.02%)
Oct 31, 2023 5.600 5.798 5.540 5.562 96,954 +0.03(+0.59%)
Oct 30, 2023 5.570 5.640 5.097 5.530 961,036 +0.02(+0.44%)
Oct 27, 2023 5.560 5.580 5.480 5.506 32,131 -0.01(-0.26%)
Oct 26, 2023 5.600 5.700 5.510 5.520 43,267 -0.15(-2.65%)
Oct 25, 2023 5.660 5.784 5.655 5.670 73,087 -0.04(-0.70%)
Oct 24, 2023 5.670 5.770 5.550 5.710 173,915 +0.37(+6.93%)
Oct 23, 2023 5.285 5.430 5.269 5.340 55,967 +0.10(+1.91%)
Oct 20, 2023 5.327 5.327 5.230 5.240 33,113 -0.07(-1.32%)
Oct 19, 2023 5.340 5.390 5.240 5.310 33,364 -0.05(-0.93%)
Oct 18, 2023 5.380 5.400 5.300 5.360 12,864 -0.04(-0.74%)
Oct 17, 2023 5.232 5.420 5.230 5.400 120,208 +0.03(+0.56%)
Oct 16, 2023 5.311 5.370 5.290 5.370 66,100 +0.05(+0.94%)
Oct 13, 2023 5.370 5.370 5.260 5.320 42,668 -0.20(-3.62%)
Oct 12, 2023 5.560 5.590 5.450 5.520 18,544 -0.08(-1.43%)
Oct 11, 2023 5.760 5.760 5.590 5.600 54,593 -0.03(-0.53%)
Oct 10, 2023 5.668 5.690 5.630 5.630 59,590 +0.08(+1.44%)
Oct 09, 2023 5.595 5.595 5.470 5.550 526,273 -0.13(-2.29%)
Oct 06, 2023 5.540 5.690 5.540 5.680 89,660 +0.13(+2.31%)
Oct 05, 2023 5.570 5.600 5.500 5.552 133,871 -0.69(-11.06%)
Oct 04, 2023 6.240 6.250 6.180 6.242 43,436 +0.10(+1.59%)
Oct 03, 2023 6.160 6.220 6.110 6.145 28,045 +0.03(+0.57%)
Oct 02, 2023 6.130 6.210 6.110 6.110 50,503 -0.10(-1.61%)
Sep 29, 2023 6.280 6.280 6.110 6.210 14,249 +0.35(+5.97%)
Sep 28, 2023 5.785 5.860 5.780 5.860 32,035 -0.04(-0.68%)
Sep 27, 2023 5.902 5.940 5.840 5.900 47,131 -0.07(-1.17%)
Sep 26, 2023 6.082 6.082 5.970 5.970 27,128 -0.13(-2.13%)
Sep 25, 2023 6.100 6.100 6.044 6.100 40,987 -0.15(-2.40%)
Sep 22, 2023 6.250 6.320 5.100 6.250 1,123,209 +0.07(+1.13%)
Sep 21, 2023 6.260 6.300 6.180 6.180 26,843 -0.04(-0.64%)
Sep 20, 2023 6.350 6.370 6.220 6.220 26,559 -0.05(-0.80%)
Sep 19, 2023 6.298 6.350 6.270 6.270 59,341 -0.07(-1.10%)
Sep 18, 2023 6.393 6.470 6.340 6.340 23,999 -0.14(-2.16%)
Sep 15, 2023 6.510 6.510 6.400 6.480 20,160 -0.08(-1.22%)
Sep 14, 2023 6.490 6.560 6.430 6.560 16,586 -0.01(-0.15%)
Sep 13, 2023 6.530 6.570 6.450 6.570 19,785 -0.04(-0.61%)
Sep 12, 2023 6.531 6.620 6.531 6.610 89,683 +0.04(+0.61%)
Sep 11, 2023 6.600 6.650 6.570 6.570 7,723 +0.11(+1.70%)
Sep 08, 2023 6.525 6.570 6.460 6.460 11,792 +0.12(+1.89%)
Sep 07, 2023 6.400 6.430 6.340 6.340 69,135 -0.17(-2.61%)
Sep 06, 2023 6.527 6.630 6.490 6.510 31,637 -0.03(-0.38%)
Sep 05, 2023 6.640 6.640 6.470 6.535 32,639 -0.17(-2.54%)
Sep 01, 2023 6.660 6.730 6.640 6.705 93,607 -0.02(-0.30%)
Aug 31, 2023 6.780 6.780 6.640 6.725 12,476 -0.02(-0.22%)
Aug 30, 2023 6.740 6.780 6.660 6.740 9,200 +0.01(+0.15%)
Aug 29, 2023 6.540 6.730 6.540 6.730 51,480 +0.22(+3.38%)
Aug 28, 2023 6.530 6.580 6.440 6.510 34,826 +0.09(+1.40%)
Aug 25, 2023 6.465 6.520 6.390 6.420 13,976 -0.01(-0.22%)
Aug 24, 2023 6.485 6.590 6.434 6.434 20,170 -0.07(-1.02%)
Aug 23, 2023 6.480 6.580 6.430 6.500 20,485 -0.29(-4.27%)
Aug 22, 2023 6.700 6.790 6.640 6.790 53,945 +0.00(+0.00%)
Aug 21, 2023 6.761 6.790 6.680 6.790 17,251 +0.05(+0.82%)
Aug 18, 2023 6.695 6.810 6.660 6.735 17,732 -0.15(-2.25%)
Aug 17, 2023 6.906 6.990 6.856 6.890 79,224 +0.01(+0.14%)
Aug 16, 2023 7.010 7.030 6.880 6.880 136,419 -0.11(-1.57%)
Aug 15, 2023 6.970 7.050 6.930 6.990 136,597 -0.03(-0.43%)
Aug 14, 2023 7.010 7.030 6.980 7.020 129,681 -0.08(-1.13%)
Aug 11, 2023 7.035 7.110 7.030 7.100 37,376 +0.08(+1.14%)
Aug 10, 2023 7.235 7.235 7.020 7.020 33,846 +0.12(+1.81%)
Aug 09, 2023 6.950 6.950 6.852 6.895 37,814 +0.02(+0.29%)
Aug 08, 2023 6.830 6.890 6.820 6.875 60,622 +0.00(+0.07%)
Aug 07, 2023 6.890 6.930 6.850 6.870 25,315 +0.03(+0.44%)
Aug 04, 2023 6.900 6.968 6.840 6.840 260,343 +0.19(+2.86%)
Aug 03, 2023 6.580 6.680 6.580 6.650 214,873 +0.13(+1.99%)
Aug 02, 2023 6.520 6.600 6.510 6.520 9,085 -0.07(-1.06%)
Aug 01, 2023 6.550 6.650 6.530 6.590 8,041 -0.12(-1.79%)
Jul 31, 2023 6.700 6.800 6.690 6.710 9,038 -0.03(-0.37%)
Jul 28, 2023 6.611 6.880 6.611 6.735 52,092 +0.07(+0.97%)
Jul 27, 2023 6.740 6.740 6.643 6.670 4,982 +0.08(+1.21%)
Jul 26, 2023 6.400 6.590 6.380 6.590 73,208 +0.29(+4.60%)
Jul 25, 2023 6.200 6.400 6.170 6.300 23,152 +0.04(+0.64%)
Jul 24, 2023 6.200 6.360 6.160 6.260 29,976 -0.03(-0.48%)
Jul 21, 2023 6.350 6.350 6.258 6.290 61,172 -0.06(-0.94%)
Jul 20, 2023 6.505 6.680 6.350 6.350 2,955,733 -0.28(-4.22%)
Jul 19, 2023 6.585 6.675 6.550 6.630 1,323,349 +0.15(+2.31%)
Jul 18, 2023 6.440 6.500 6.400 6.480 199,942 +0.19(+2.96%)
Jul 17, 2023 6.240 6.320 6.240 6.294 5,832 -0.04(-0.57%)
Jul 14, 2023 6.340 6.400 6.330 6.330 18,754 +0.03(+0.48%)
Jul 13, 2023 6.300 6.430 6.300 6.300 7,476 +0.08(+1.29%)
Jul 12, 2023 6.210 6.300 6.205 6.220 1,347 +0.16(+2.64%)
Jul 11, 2023 5.960 6.060 5.960 6.060 590 +0.26(+4.48%)
Jul 10, 2023 5.900 5.980 5.660 5.800 8,778 +0.14(+2.47%)
Jul 07, 2023 5.720 5.720 5.660 5.660 4,077 -0.03(-0.52%)
Jul 06, 2023 5.600 5.690 5.540 5.690 3,223 -0.16(-2.65%)
Jul 05, 2023 5.884 5.884 5.751 5.845 27,157 -0.25(-4.18%)
Jul 03, 2023 6.022 6.100 5.945 6.100 2,541 +0.14(+2.35%)
Jun 30, 2023 5.900 6.020 5.798 5.960 40,665 +0.12(+2.05%)
Jun 29, 2023 5.870 5.870 5.730 5.840 273,074 +0.06(+1.04%)
Jun 28, 2023 5.850 5.900 5.770 5.780 35,353 -0.06(-1.03%)
Jun 27, 2023 5.840 5.840 5.780 5.840 924 -0.06(-1.02%)
Jun 26, 2023 5.870 5.900 5.700 5.900 3,144 +0.28(+4.98%)
Jun 23, 2023 5.674 5.674 5.540 5.620 2,459 -0.05(-0.88%)
Jun 22, 2023 5.680 5.700 5.660 5.670 16,581 +0.42(+8.00%)
Jun 21, 2023 5.270 5.270 5.215 5.250 5,011 -0.18(-3.31%)
Jun 20, 2023 5.315 5.430 5.300 5.430 1,381 -0.12(-2.08%)
Jun 16, 2023 5.545 5.545 5.545 5.545 115,402 +0.05(+1.00%)
Jun 15, 2023 5.480 5.640 5.430 5.490 75,377 -0.20(-3.51%)
May 08, 2023 5.795 5.795 5.690 5.690 655 -0.02(-0.44%)
May 05, 2023 5.705 5.760 5.705 5.715 961 +0.04(+0.69%)
May 04, 2023 5.611 5.676 5.595 5.676 2,885 -0.15(-2.64%)
May 03, 2023 5.673 5.830 5.673 5.830 847 +0.14(+2.46%)
May 02, 2023 5.560 5.734 5.560 5.690 13,956 -0.09(-1.56%)
May 01, 2023 5.910 6.020 5.780 5.780 5,276 -0.15(-2.53%)
Apr 28, 2023 5.770 5.930 5.770 5.930 6,215 +0.25(+4.40%)
Apr 27, 2023 5.750 5.830 5.650 5.680 32,934 -0.58(-9.27%)
Apr 26, 2023 6.165 6.260 6.050 6.260 10,923 +0.01(+0.16%)
Apr 25, 2023 6.250 6.250 6.250 6.250 452 +0.03(+0.48%)
Apr 24, 2023 6.200 6.220 6.200 6.220 1,921 +0.04(+0.65%)
Apr 21, 2023 6.138 6.180 6.115 6.180 15,014 +0.03(+0.49%)
Apr 20, 2023 5.910 6.150 5.910 6.150 2,096 +0.02(+0.33%)
Apr 19, 2023 6.000 6.130 6.000 6.130 101,577 +0.04(+0.66%)
Apr 18, 2023 6.120 6.210 6.070 6.090 2,617 -0.06(-0.98%)
Apr 17, 2023 6.050 6.200 6.050 6.150 22,876 -0.25(-3.91%)
Apr 14, 2023 6.210 6.400 6.200 6.400 2,066 +0.28(+4.52%)
Apr 13, 2023 6.100 6.123 6.065 6.123 16,750 +0.15(+2.56%)
Apr 12, 2023 5.935 5.970 5.935 5.970 8,213 -0.17(-2.74%)
Apr 11, 2023 5.990 6.138 5.945 6.138 12,842 +0.23(+3.95%)
Apr 10, 2023 5.950 6.000 5.850 5.905 4,794 -0.04(-0.59%)
Apr 06, 2023 5.820 5.970 5.940 5.940 1,265 -0.02(-0.34%)
Apr 05, 2023 6.040 6.040 5.860 5.960 59,427 -0.07(-1.23%)
Apr 04, 2023 6.034 6.034 6.034 6.034 110,316 -0.04(-0.59%)
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.