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 )

5.108 +0.098 (+1.96%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 12, 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 (%)
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%)
Jan 03, 2019 52.96 52.96 52.96 15 +0.00(+0.00%)
Dec 26, 2018 52.96 52.96 52.96 0 +0.00(+0.00%)
Dec 19, 2018 52.96 52.96 52.96 0 +0.00(+0.00%)
Dec 10, 2018 52.96 52.96 52.96 0 +1.83(+3.58%)
Dec 06, 2018 51.13 51.13 51.13 0 +0.00(+0.00%)
Nov 08, 2018 51.13 51.13 51.13 0 +0.00(+0.00%)
Nov 02, 2018 51.13 51.13 51.13 0 +0.00(+0.00%)
Nov 01, 2018 51.14 51.14 51.13 51.13 200 +1.13(+2.26%)
Oct 31, 2018 50.00 50.00 50.00 20 +0.00(+0.00%)
Oct 24, 2018 50.00 50.00 50.00 0 +0.00(+0.00%)
Oct 23, 2018 50.00 50.00 50.00 7 +0.00(+0.00%)
Oct 22, 2018 50.00 50.00 50.00 50.00 105 +2.42(+5.09%)
Oct 17, 2018 47.58 47.58 47.58 0 +0.00(+0.00%)
Oct 16, 2018 47.58 47.58 47.58 31 +0.00(+0.00%)
Oct 11, 2018 47.58 47.58 47.58 0 +0.00(+0.00%)
Oct 08, 2018 47.58 47.58 47.58 47.58 100 -1.46(-2.98%)
Oct 05, 2018 49.04 49.04 49.04 5 +0.00(+0.00%)
Oct 02, 2018 49.04 49.04 49.04 0 -0.11(-0.22%)
Oct 01, 2018 49.15 49.15 49.15 49.15 100 -1.50(-2.96%)
Sep 26, 2018 50.65 50.65 50.65 0 +0.00(+0.00%)
Sep 25, 2018 50.65 50.65 50.65 50.65 408 -2.10(-3.98%)
Sep 20, 2018 52.75 52.75 52.75 0 +0.00(+0.00%)
Sep 18, 2018 52.75 52.75 52.75 0 +0.00(+0.00%)
Sep 17, 2018 52.75 52.75 52.75 120 +0.00(+0.00%)
Sep 07, 2018 52.75 52.75 52.75 0 +0.00(+0.00%)
Sep 06, 2018 53.01 53.01 52.75 52.75 269 +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.