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 )

285.90 -7.81 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2023 208.00 210.23 207.44 210.09 2,104,120 +3.08(+1.49%)
Mar 30, 2023 207.34 207.99 205.39 207.01 1,629,710 +1.01(+0.49%)
Mar 29, 2023 205.22 206.66 204.70 206.00 1,184,854 +2.72(+1.34%)
Mar 28, 2023 204.65 205.72 201.35 203.28 1,180,786 -1.99(-0.97%)
Mar 27, 2023 204.48 206.29 203.55 205.27 1,400,319 +0.79(+0.39%)
Mar 24, 2023 206.63 206.95 203.05 204.48 2,302,468 -2.52(-1.22%)
Mar 23, 2023 204.84 208.24 203.03 207.00 2,120,144 +3.00(+1.47%)
Mar 22, 2023 206.72 209.23 203.96 204.00 2,039,738 -3.88(-1.87%)
Mar 21, 2023 207.70 208.58 204.49 207.88 2,722,996 +0.81(+0.39%)
Mar 20, 2023 207.00 207.89 204.73 207.07 2,757,044 +0.19(+0.09%)
Mar 17, 2023 206.78 209.50 205.43 206.88 4,539,697 -0.94(-0.45%)
Mar 16, 2023 202.10 209.28 200.01 207.82 3,228,490 +4.88(+2.40%)
Mar 15, 2023 202.64 203.94 200.49 202.94 3,116,317 -0.58(-0.28%)
Mar 14, 2023 197.86 203.68 197.42 203.52 2,190,247 +7.25(+3.69%)
Mar 13, 2023 194.55 198.57 193.12 196.27 2,314,415 +0.60(+0.31%)
Mar 10, 2023 196.68 198.08 192.78 195.67 2,385,304 -0.73(-0.37%)
Mar 09, 2023 199.33 201.97 196.12 196.40 1,864,507 -2.90(-1.46%)
Mar 08, 2023 195.71 199.46 195.17 199.30 1,440,573 +3.95(+2.02%)
Mar 07, 2023 196.49 198.15 194.34 195.35 1,403,066 -2.05(-1.04%)
Mar 06, 2023 196.94 198.81 195.26 197.40 1,614,834 +0.90(+0.46%)
Mar 03, 2023 193.85 196.77 192.81 196.50 1,563,620 +3.86(+2.00%)
Mar 02, 2023 190.32 193.39 189.30 192.64 1,472,390 +1.21(+0.63%)
Mar 01, 2023 193.14 193.57 190.69 191.43 1,204,669 -1.51(-0.78%)
Feb 28, 2023 193.26 195.23 192.74 192.94 1,715,108 -0.24(-0.12%)
Feb 27, 2023 195.35 195.99 192.66 193.18 1,354,110 -0.56(-0.29%)
Feb 24, 2023 192.65 195.37 192.45 193.74 1,180,558 -2.88(-1.46%)
Feb 23, 2023 196.03 198.57 194.66 196.62 1,669,381 +2.63(+1.36%)
Feb 22, 2023 193.24 196.00 192.88 193.99 1,779,278 +1.34(+0.70%)
Feb 21, 2023 192.19 193.58 191.44 192.65 1,785,908 -1.79(-0.92%)
Feb 17, 2023 192.33 195.12 191.10 194.44 1,993,977 -0.18(-0.09%)
Feb 16, 2023 196.28 198.44 193.45 194.62 2,903,075 -7.64(-3.78%)
Feb 15, 2023 199.10 202.96 198.73 202.26 2,140,331 +3.17(+1.59%)
Feb 14, 2023 193.40 199.86 192.00 199.09 3,361,090 +13.39(+7.21%)
Feb 13, 2023 185.10 186.85 183.80 185.70 1,991,555 +1.90(+1.03%)
Feb 10, 2023 184.10 185.13 183.42 183.80 1,169,918 -2.47(-1.33%)
Feb 09, 2023 188.15 190.59 185.54 186.27 1,489,569 +0.82(+0.44%)
Feb 08, 2023 187.78 188.54 184.88 185.45 1,389,174 -2.88(-1.53%)
Feb 07, 2023 185.29 189.24 183.26 188.33 1,208,564 +2.42(+1.30%)
Feb 06, 2023 184.46 186.99 184.00 185.91 1,072,045 +0.06(+0.03%)
Feb 03, 2023 185.20 188.68 184.23 185.85 1,158,902 -3.37(-1.78%)
Feb 02, 2023 190.73 191.92 188.40 189.22 1,908,934 +0.33(+0.17%)
Feb 01, 2023 181.78 190.25 181.28 188.89 1,612,315 +6.06(+3.31%)
Jan 31, 2023 181.36 183.73 180.75 182.83 1,741,927 +2.09(+1.16%)
Jan 30, 2023 183.61 183.72 180.62 180.74 1,191,154 -4.29(-2.32%)
Jan 27, 2023 183.93 186.24 183.11 185.03 1,137,514 -0.60(-0.32%)
Jan 26, 2023 184.90 185.86 182.59 185.63 857,059 +3.15(+1.73%)
Jan 25, 2023 179.31 182.76 176.49 182.48 1,103,299 +0.10(+0.05%)
Jan 24, 2023 183.35 183.66 181.38 182.38 1,200,278 -1.03(-0.56%)
Jan 23, 2023 177.20 184.24 177.20 183.41 1,813,523 +5.15(+2.89%)
Jan 20, 2023 171.69 178.94 171.68 178.26 1,769,243 +6.31(+3.67%)
Jan 19, 2023 171.64 173.43 171.23 171.95 1,548,972 -0.51(-0.30%)
Jan 18, 2023 174.40 177.60 172.21 172.46 1,445,624 -0.51(-0.29%)
Jan 17, 2023 171.79 174.52 169.41 172.97 2,034,181 +3.71(+2.19%)
Jan 13, 2023 166.00 169.37 166.00 169.26 1,021,097 +1.20(+0.71%)
Jan 12, 2023 168.17 168.66 164.85 168.06 1,039,206 -0.41(-0.24%)
Jan 11, 2023 164.58 168.70 163.76 168.47 1,523,583 +4.15(+2.53%)
Jan 10, 2023 164.59 166.61 162.48 164.32 1,302,087 -1.60(-0.96%)
Jan 09, 2023 161.34 168.52 161.34 165.92 1,924,861 +6.26(+3.92%)
Jan 06, 2023 158.75 160.32 155.20 159.66 1,194,186 +2.86(+1.82%)
Jan 05, 2023 157.56 158.74 154.88 156.80 1,728,201 -2.43(-1.53%)
Jan 04, 2023 161.00 162.10 157.46 159.23 1,328,964 -0.41(-0.26%)
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.