Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

287.48 +2.20 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.