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:

Cadence Design Sys (NQ: CDNS )

305.85 -4.25 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 305.55 306.89 304.02 305.85 1,115,344 -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%)
Mar 01, 2024 303.23 315.78 303.00 315.24 1,840,096 +10.86(+3.57%)
Feb 29, 2024 302.50 305.79 299.86 304.38 1,704,020 +3.80(+1.26%)
Feb 28, 2024 299.00 302.69 298.01 300.58 752,350 +0.57(+0.19%)
Feb 27, 2024 303.90 304.05 298.29 300.01 804,181 -3.68(-1.21%)
Feb 26, 2024 305.00 307.09 303.00 303.69 1,015,218 +0.16(+0.05%)
Feb 23, 2024 307.28 308.26 300.55 303.53 1,167,829 -2.04(-0.67%)
Feb 22, 2024 304.50 308.00 303.35 305.57 2,240,455 +14.81(+5.09%)
Feb 21, 2024 288.69 290.96 285.71 290.76 1,262,495 -1.31(-0.45%)
Feb 20, 2024 289.92 292.69 284.79 292.07 1,798,185 +1.77(+0.61%)
Feb 16, 2024 295.80 298.30 289.50 290.30 1,621,994 -5.37(-1.82%)
Feb 15, 2024 302.37 303.33 294.92 295.67 2,018,387 -5.07(-1.69%)
Feb 14, 2024 300.65 304.15 298.40 300.74 1,742,741 +6.41(+2.18%)
Feb 13, 2024 290.00 300.46 286.05 294.33 4,062,797 -12.25(-4.00%)
Feb 12, 2024 315.00 315.70 305.47 306.58 3,263,922 -5.36(-1.72%)
Feb 09, 2024 311.00 313.12 308.81 311.94 1,580,105 +4.58(+1.49%)
Feb 08, 2024 303.50 308.19 302.29 307.36 1,509,071 +6.63(+2.20%)
Feb 07, 2024 295.27 302.42 294.86 300.73 1,147,360 +7.93(+2.71%)
Feb 06, 2024 298.24 299.73 289.74 292.80 1,123,932 -3.85(-1.30%)
Feb 05, 2024 295.69 298.35 294.06 296.65 1,164,346 +0.10(+0.03%)
Feb 02, 2024 290.75 298.57 290.75 296.55 1,276,073 +6.03(+2.08%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.