Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cadence Design Sys (NQ: CDNS )

287.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 283.62 289.09 282.73 287.08 3,255,247 +7.13(+2.55%)
Jul 19, 2024 280.83 280.83 276.17 279.95 2,607,530 +2.12(+0.76%)
Jul 18, 2024 289.36 289.46 273.17 277.83 4,131,769 -10.29(-3.57%)
Jul 17, 2024 305.41 305.50 287.83 288.12 3,558,717 -23.61(-7.57%)
Jul 16, 2024 317.24 317.54 310.10 311.73 1,332,987 -3.90(-1.24%)
Jul 15, 2024 314.57 317.00 313.23 315.63 1,076,758 -0.04(-0.01%)
Jul 12, 2024 313.09 319.46 311.25 315.67 1,098,565 +1.60(+0.51%)
Jul 11, 2024 320.00 321.68 313.90 314.07 1,368,800 -5.73(-1.79%)
Jul 10, 2024 315.21 320.34 313.90 319.80 1,222,366 +4.54(+1.44%)
Jul 09, 2024 319.44 319.89 313.43 315.26 822,572 -2.10(-0.66%)
Jul 08, 2024 320.00 322.00 317.00 317.36 1,010,022 -3.75(-1.17%)
Jul 05, 2024 315.37 322.28 313.60 321.11 1,126,305 +5.64(+1.79%)
Jul 03, 2024 315.11 318.83 314.64 315.47 674,641 -1.31(-0.41%)
Jul 02, 2024 314.06 317.28 310.98 316.78 1,326,285 +5.86(+1.88%)
Jul 01, 2024 307.75 311.98 304.12 310.92 1,330,310 +3.17(+1.03%)
Jun 28, 2024 308.46 313.00 307.47 307.75 2,312,597 -0.17(-0.06%)
Jun 27, 2024 311.44 313.37 307.65 307.92 1,433,572 -1.41(-0.46%)
Jun 26, 2024 310.03 312.22 308.38 309.33 1,146,842 -2.20(-0.71%)
Jun 25, 2024 310.00 311.75 307.10 311.53 1,295,072 +2.39(+0.77%)
Jun 24, 2024 317.52 317.52 309.14 309.14 1,400,372 -9.25(-2.91%)
Jun 21, 2024 319.43 319.53 313.72 318.39 2,719,879 -0.14(-0.04%)
Jun 20, 2024 328.79 328.99 317.61 318.53 1,717,210 -7.97(-2.44%)
Jun 18, 2024 320.39 327.11 320.39 326.50 2,415,708 +4.42(+1.37%)
Jun 17, 2024 310.48 323.25 310.48 322.08 2,250,710 +9.98(+3.20%)
Jun 14, 2024 309.09 312.58 307.05 312.10 1,467,467 +4.56(+1.48%)
Jun 13, 2024 312.59 316.92 304.70 307.54 1,564,671 -4.16(-1.33%)
Jun 12, 2024 305.72 312.74 303.80 311.70 2,137,267 +10.87(+3.61%)
Jun 11, 2024 295.00 301.98 294.51 300.83 1,601,767 +4.65(+1.57%)
Jun 10, 2024 293.73 296.44 292.22 296.18 934,205 +1.76(+0.60%)
Jun 07, 2024 297.33 299.40 293.56 294.42 997,247 -1.32(-0.45%)
Jun 06, 2024 296.77 299.08 295.07 295.74 1,236,952 -0.68(-0.23%)
Jun 05, 2024 287.99 297.13 287.43 296.42 1,890,211 +9.29(+3.24%)
Jun 04, 2024 288.38 289.84 283.75 287.13 1,135,209 +0.98(+0.34%)
Jun 03, 2024 287.31 289.67 281.26 286.15 1,265,752 -0.16(-0.06%)
May 31, 2024 287.67 289.57 279.02 286.31 3,475,949 -1.94(-0.67%)
May 30, 2024 290.50 290.50 287.38 288.25 2,121,463 -3.45(-1.18%)
May 29, 2024 291.79 293.00 288.44 291.70 1,776,394 -4.51(-1.52%)
May 28, 2024 293.07 297.91 293.07 296.21 1,479,652 +1.93(+0.66%)
May 24, 2024 293.70 297.68 291.03 294.28 957,106 -0.41(-0.14%)
May 23, 2024 297.67 301.94 293.50 294.69 1,873,492 +1.85(+0.63%)
May 22, 2024 291.92 294.49 290.50 292.84 1,219,337 +2.74(+0.94%)
May 21, 2024 292.23 292.98 289.68 290.10 1,181,440 -2.37(-0.81%)
May 20, 2024 288.74 292.62 287.30 292.47 1,044,936 +3.66(+1.27%)
May 17, 2024 290.00 290.28 288.38 288.81 895,921 -0.12(-0.04%)
May 16, 2024 293.10 294.74 288.72 288.93 1,222,393 -4.17(-1.42%)
May 15, 2024 287.19 294.42 285.82 293.10 1,994,628 +9.77(+3.45%)
May 14, 2024 284.60 285.37 282.10 283.33 1,315,818 -1.13(-0.40%)
May 13, 2024 289.20 289.20 283.94 284.46 1,058,161 -3.02(-1.05%)
May 10, 2024 285.70 290.54 285.28 287.48 840,609 +2.20(+0.77%)
May 09, 2024 283.05 287.23 282.25 285.28 1,001,259 +2.71(+0.96%)
May 08, 2024 282.50 284.61 281.35 282.57 1,237,036 -1.47(-0.52%)
May 07, 2024 286.00 288.42 283.80 284.04 1,040,477 -1.15(-0.40%)
May 06, 2024 281.78 285.22 280.27 285.19 1,013,742 +3.56(+1.26%)
May 03, 2024 280.39 284.31 279.34 281.63 1,371,197 +5.19(+1.88%)
May 02, 2024 275.84 277.45 270.39 276.44 1,643,385 +2.01(+0.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.