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 )

277.66 -4.10 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 29, 2023 236.68 239.12 233.12 234.30 901,089 +0.29(+0.12%)
Sep 28, 2023 230.01 236.22 229.23 234.01 1,237,152 +3.36(+1.46%)
Sep 27, 2023 230.33 232.38 227.77 230.65 1,196,970 +1.39(+0.61%)
Sep 26, 2023 230.61 230.78 227.05 229.26 1,058,427 -1.99(-0.86%)
Sep 25, 2023 230.99 231.48 230.47 231.25 864,350 +0.59(+0.26%)
Sep 22, 2023 229.67 233.25 229.67 230.66 786,888 +2.08(+0.91%)
Sep 21, 2023 231.30 232.41 228.52 228.58 1,092,872 -5.62(-2.40%)
Sep 20, 2023 237.47 238.29 234.19 234.20 718,376 -2.36(-1.00%)
Sep 19, 2023 235.66 236.71 233.11 236.56 610,852 -0.27(-0.11%)
Sep 18, 2023 233.11 237.24 232.81 236.83 680,525 +2.75(+1.17%)
Sep 15, 2023 242.64 242.64 232.19 234.08 2,806,204 -8.74(-3.60%)
Sep 14, 2023 243.12 244.15 238.18 242.82 1,205,272 +1.69(+0.70%)
Sep 13, 2023 236.46 243.03 236.46 241.13 1,164,683 +4.67(+1.97%)
Sep 12, 2023 241.90 241.90 236.34 236.46 986,417 -6.78(-2.79%)
Sep 11, 2023 238.78 243.83 238.78 243.24 1,146,903 +5.25(+2.21%)
Sep 08, 2023 241.42 243.53 236.56 237.99 1,234,087 -3.47(-1.44%)
Sep 07, 2023 246.04 246.47 235.82 241.46 1,555,498 -5.24(-2.12%)
Sep 06, 2023 244.47 247.50 244.47 246.70 1,251,307 +1.19(+0.48%)
Sep 05, 2023 243.44 247.12 240.37 245.51 1,302,644 +1.95(+0.80%)
Sep 01, 2023 242.21 243.83 239.66 243.56 1,004,723 +3.12(+1.30%)
Aug 31, 2023 239.88 242.74 239.42 240.44 1,453,188 +0.56(+0.23%)
Aug 30, 2023 238.34 240.45 237.94 239.88 1,015,478 +2.09(+0.88%)
Aug 29, 2023 232.46 238.26 230.85 237.79 1,242,317 +4.24(+1.82%)
Aug 28, 2023 233.97 234.51 231.94 233.55 601,392 +1.04(+0.45%)
Aug 25, 2023 228.00 233.11 228.00 232.51 1,293,760 +4.47(+1.96%)
Aug 24, 2023 236.98 237.91 227.62 228.04 1,489,315 -5.54(-2.37%)
Aug 23, 2023 227.28 234.31 226.49 233.58 1,935,761 +8.07(+3.58%)
Aug 22, 2023 226.90 227.96 224.75 225.51 1,003,825 +0.51(+0.23%)
Aug 21, 2023 222.43 226.25 221.66 225.00 1,341,927 +4.45(+2.02%)
Aug 18, 2023 217.77 221.37 217.77 220.55 1,080,638 +0.24(+0.11%)
Aug 17, 2023 224.25 225.47 219.82 220.31 1,169,704 -2.93(-1.31%)
Aug 16, 2023 226.51 227.56 223.09 223.24 1,134,731 -2.92(-1.29%)
Aug 15, 2023 227.96 228.37 224.77 226.16 1,171,540 -1.74(-0.76%)
Aug 14, 2023 224.96 228.38 223.94 227.90 1,053,854 +1.83(+0.81%)
Aug 11, 2023 223.40 226.76 222.85 226.07 949,423 +0.46(+0.20%)
Aug 10, 2023 228.13 229.74 224.28 225.61 858,137 +0.31(+0.14%)
Aug 09, 2023 228.17 228.97 222.22 225.30 1,348,577 -3.63(-1.59%)
Aug 08, 2023 229.80 230.84 227.94 228.93 1,466,191 -3.51(-1.51%)
Aug 07, 2023 230.51 233.70 230.09 232.44 1,183,804 +3.44(+1.50%)
Aug 04, 2023 229.86 232.98 227.03 229.00 1,413,310 +0.41(+0.18%)
Aug 03, 2023 227.85 229.84 227.39 228.59 1,148,765 -0.22(-0.10%)
Aug 02, 2023 231.51 231.51 226.42 228.81 1,599,691 -4.82(-2.06%)
Aug 01, 2023 231.43 234.52 230.32 233.63 1,008,148 -0.38(-0.16%)
Jul 31, 2023 234.86 236.29 231.41 234.01 1,615,371 -0.23(-0.10%)
Jul 28, 2023 237.77 238.36 232.58 234.24 1,552,878 -0.66(-0.28%)
Jul 27, 2023 238.83 242.16 233.97 234.90 2,158,752 +0.94(+0.40%)
Jul 26, 2023 236.38 238.00 231.58 233.96 1,902,627 -4.33(-1.82%)
Jul 25, 2023 231.82 240.90 231.56 238.29 3,018,912 -2.98(-1.24%)
Jul 24, 2023 242.49 243.28 238.11 241.27 2,075,076 -1.59(-0.65%)
Jul 21, 2023 241.16 244.45 240.83 242.86 5,413,898 +4.07(+1.70%)
Jul 20, 2023 245.23 248.16 238.15 238.79 1,756,608 -3.70(-1.53%)
Jul 19, 2023 244.67 245.58 241.56 242.49 1,374,086 -1.60(-0.66%)
Jul 18, 2023 244.44 244.96 239.06 244.09 1,732,129 -0.35(-0.14%)
Jul 17, 2023 240.27 245.24 239.71 244.44 1,384,140 +3.70(+1.54%)
Jul 14, 2023 239.42 244.45 239.42 240.74 1,304,066 +1.23(+0.51%)
Jul 13, 2023 236.93 240.08 235.61 239.51 1,942,164 +6.77(+2.91%)
Jul 12, 2023 236.04 236.54 230.46 232.74 1,636,981 +0.87(+0.38%)
Jul 11, 2023 234.13 234.38 228.72 231.87 1,239,000 -2.55(-1.09%)
Jul 10, 2023 227.39 235.47 227.39 234.42 1,911,422 +7.53(+3.32%)
Jul 07, 2023 229.82 230.04 226.11 226.89 1,494,638 -3.18(-1.38%)
Jul 06, 2023 228.84 230.74 227.50 230.07 1,184,895 -2.45(-1.05%)
Jul 05, 2023 233.31 237.67 232.35 232.52 1,438,969 -2.88(-1.22%)
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.