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 )

5.630 +0.330 (+6.23%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 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 (%)
Feb 28, 2020 7.650 8.213 7.400 8.062 3,100 +0.45(+5.95%)
Feb 27, 2020 7.820 8.270 7.610 7.610 2,660 -0.74(-8.86%)
Feb 26, 2020 8.200 8.350 8.200 8.350 885 -0.08(-0.95%)
Feb 25, 2020 8.030 8.430 7.620 8.430 782 +0.03(+0.30%)
Feb 24, 2020 8.540 8.540 8.000 8.405 3,150 -0.19(-2.15%)
Feb 21, 2020 8.815 9.000 8.590 8.590 3,300 -0.08(-0.92%)
Feb 20, 2020 8.830 8.830 8.670 8.670 3,551 +0.16(+1.88%)
Feb 19, 2020 8.230 8.680 8.230 8.510 3,611 +0.71(+9.10%)
Feb 18, 2020 8.000 8.000 7.725 7.800 3,009 -0.10(-1.27%)
Feb 14, 2020 8.020 8.220 7.750 7.900 5,400 -0.10(-1.25%)
Feb 13, 2020 8.000 8.220 7.890 8.000 4,150 -0.03(-0.37%)
Feb 12, 2020 7.780 8.210 7.780 8.030 4,182 -0.16(-1.95%)
Feb 11, 2020 7.900 8.190 7.580 8.190 2,855 +0.29(+3.67%)
Feb 10, 2020 8.000 8.220 7.640 7.900 3,559 -0.27(-3.30%)
Feb 07, 2020 8.030 8.170 7.730 8.170 1,300 +0.46(+5.97%)
Feb 06, 2020 7.990 7.990 7.710 7.710 9,010 -0.29(-3.63%)
Feb 05, 2020 8.100 8.170 8.000 8.000 2,362 -0.19(-2.26%)
Feb 04, 2020 8.100 8.230 8.100 8.185 1,256 +0.19(+2.31%)
Feb 03, 2020 8.000 8.000 8.000 8.000 150 -0.45(-5.33%)
Jan 31, 2020 8.352 8.500 8.250 8.450 2,200 -0.14(-1.63%)
Jan 30, 2020 8.640 8.640 8.080 8.590 2,593 +0.14(+1.66%)
Jan 29, 2020 8.450 8.450 8.450 8.450 845 +0.15(+1.81%)
Jan 28, 2020 8.150 8.690 8.150 8.300 2,300 -0.03(-0.36%)
Jan 27, 2020 8.250 8.338 8.210 8.330 3,356 -0.07(-0.83%)
Jan 24, 2020 8.720 8.720 8.400 8.400 500 -0.13(-1.54%)
Jan 23, 2020 8.929 8.929 8.531 8.531 1,939 -0.40(-4.52%)
Jan 22, 2020 8.750 8.935 8.750 8.935 893 +0.42(+4.87%)
Jan 21, 2020 8.700 8.700 8.500 8.520 4,920 -0.25(-2.84%)
Jan 17, 2020 8.790 8.790 8.407 8.769 73,500 -0.02(-0.24%)
Jan 16, 2020 8.510 8.790 8.500 8.790 13,844 +0.29(+3.41%)
Jan 15, 2020 8.405 8.730 8.400 8.500 4,121 +0.06(+0.77%)
Jan 14, 2020 8.300 8.600 8.250 8.435 4,952 +0.20(+2.43%)
Jan 13, 2020 8.260 8.265 8.235 8.235 1,712 +0.21(+2.62%)
Jan 10, 2020 8.200 8.200 8.025 8.025 1,900 +0.03(+0.31%)
Jan 09, 2020 8.300 8.300 7.950 8.000 3,397 -0.45(-5.33%)
Jan 08, 2020 8.290 8.490 8.250 8.450 2,671 +0.41(+5.16%)
Jan 07, 2020 7.910 8.250 7.830 8.035 6,345 +0.30(+3.95%)
Jan 06, 2020 8.000 8.000 7.720 7.730 1,587 -0.04(-0.51%)
Jan 03, 2020 7.935 7.940 7.740 7.770 1,700 +0.36(+4.86%)
Jan 02, 2020 8.040 8.040 7.401 7.410 2,559 -0.59(-7.37%)
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%)
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.