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 )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2011 9.290 9.490 9.120 9.240 3,196,105 +0.04(+0.43%)
Aug 30, 2011 9.160 9.320 9.030 9.200 2,207,679 -0.06(-0.65%)
Aug 29, 2011 9.000 9.340 8.970 9.260 2,499,672 +0.39(+4.40%)
Aug 26, 2011 8.550 8.900 8.450 8.870 1,668,150 +0.26(+3.02%)
Aug 25, 2011 8.910 8.990 8.570 8.610 1,641,472 -0.25(-2.82%)
Aug 24, 2011 8.650 8.895 8.560 8.860 3,524,192 +0.21(+2.43%)
Aug 23, 2011 8.360 8.670 8.160 8.650 3,330,971 +0.35(+4.22%)
Aug 22, 2011 8.320 8.430 8.150 8.300 2,684,958 +0.18(+2.22%)
Aug 19, 2011 8.210 8.533 8.090 8.120 2,743,154 -0.28(-3.33%)
Aug 18, 2011 8.700 8.700 8.320 8.400 3,899,176 -0.55(-6.15%)
Aug 17, 2011 9.070 9.170 8.790 8.950 4,828,981 -0.07(-0.78%)
Aug 16, 2011 9.270 9.360 8.920 9.020 3,626,065 -0.38(-4.04%)
Aug 15, 2011 9.180 9.430 9.070 9.400 2,750,816 +0.34(+3.70%)
Aug 12, 2011 9.200 9.320 9.040 9.065 2,151,724 -0.04(-0.38%)
Aug 11, 2011 8.710 9.250 8.660 9.100 4,507,350 +0.46(+5.32%)
Aug 10, 2011 8.710 8.990 8.540 8.640 4,758,156 -0.28(-3.14%)
Aug 09, 2011 8.660 8.920 8.100 8.920 6,163,584 +0.64(+7.73%)
Aug 08, 2011 8.790 8.990 8.280 8.280 6,330,949 -0.86(-9.41%)
Aug 05, 2011 9.150 9.410 8.880 9.140 7,874,638 -0.15(-1.61%)
Aug 04, 2011 9.800 9.860 9.230 9.290 5,041,450 -0.68(-6.82%)
Aug 03, 2011 9.740 10.00 9.580 9.970 4,189,347 +0.28(+2.89%)
Aug 02, 2011 10.02 10.10 9.690 9.690 3,871,634 -0.37(-3.68%)
Aug 01, 2011 10.41 10.48 10.01 10.06 4,093,372 -0.27(-2.61%)
Jul 29, 2011 10.46 10.46 9.740 10.33 10,218,843 +0.92(+9.78%)
Jul 28, 2011 9.500 9.660 9.370 9.410 1,965,204 -0.10(-1.05%)
Jul 27, 2011 9.780 9.780 9.470 9.510 2,411,417 -0.36(-3.65%)
Jul 26, 2011 9.900 9.990 9.750 9.870 1,903,234 -0.01(-0.10%)
Jul 25, 2011 9.880 10.11 9.756 9.880 1,399,170 -0.10(-1.05%)
Jul 22, 2011 9.898 10.00 9.840 9.985 2,047,169 +0.14(+1.47%)
Jul 21, 2011 9.820 9.970 9.740 9.840 2,355,921 +0.06(+0.61%)
Jul 20, 2011 9.910 9.910 9.750 9.780 1,480,900 -0.07(-0.71%)
Jul 19, 2011 9.750 9.910 9.750 9.850 2,011,778 +0.17(+1.76%)
Jul 18, 2011 9.810 9.820 9.600 9.680 1,964,229 -0.20(-2.02%)
Jul 15, 2011 9.880 9.990 9.740 9.880 2,185,380 +0.10(+1.02%)
Jul 14, 2011 10.10 10.18 9.770 9.780 4,181,823 -0.26(-2.59%)
Jul 13, 2011 10.13 10.29 10.01 10.04 2,435,717 -0.03(-0.30%)
Jul 12, 2011 10.28 10.32 9.840 10.07 3,033,087 -0.26(-2.52%)
Jul 11, 2011 10.44 10.54 10.30 10.33 1,875,313 -0.25(-2.36%)
Jul 08, 2011 10.57 10.69 10.44 10.58 3,618,477 -0.14(-1.31%)
Jul 07, 2011 10.77 10.86 10.61 10.72 1,972,372 +0.08(+0.75%)
Jul 06, 2011 10.60 10.74 10.54 10.64 3,674,808 +0.04(+0.38%)
Jul 05, 2011 10.67 10.73 10.52 10.60 2,118,849 -0.08(-0.75%)
Jul 01, 2011 10.57 10.69 10.43 10.68 2,368,105 +0.12(+1.14%)
Jun 30, 2011 10.54 10.62 10.50 10.56 2,389,833 +0.06(+0.57%)
Jun 29, 2011 10.50 10.55 10.41 10.50 2,358,782 +0.04(+0.38%)
Jun 28, 2011 10.27 10.48 10.22 10.46 3,199,134 +0.22(+2.15%)
Jun 27, 2011 10.18 10.33 10.09 10.24 1,330,190 +0.04(+0.39%)
Jun 24, 2011 10.35 10.40 10.14 10.20 2,779,575 -0.15(-1.45%)
Jun 23, 2011 10.22 10.38 10.03 10.35 2,148,346 +0.03(+0.29%)
Jun 22, 2011 10.23 10.50 10.10 10.32 1,911,976 +0.10(+0.98%)
Jun 21, 2011 10.06 10.26 9.990 10.22 4,559,660 +0.22(+2.20%)
Jun 20, 2011 9.980 10.05 9.920 10.00 2,144,159 -0.03(-0.30%)
Jun 17, 2011 10.28 10.40 10.01 10.03 2,620,361 -0.13(-1.28%)
Jun 16, 2011 10.09 10.26 10.03 10.16 3,727,392 +0.07(+0.69%)
Jun 15, 2011 10.28 10.40 10.01 10.09 3,452,504 -0.29(-2.79%)
Jun 14, 2011 10.17 10.51 10.17 10.38 2,402,629 +0.30(+2.98%)
Jun 13, 2011 10.06 10.17 9.980 10.08 2,291,360 +0.02(+0.20%)
Jun 10, 2011 10.19 10.23 9.930 10.06 5,319,423 -0.21(-2.04%)
Jun 09, 2011 10.24 10.35 10.13 10.27 2,352,227 +0.05(+0.49%)
Jun 08, 2011 10.38 10.41 10.14 10.22 5,058,226 -0.22(-2.11%)
Jun 07, 2011 10.72 10.72 10.41 10.44 4,514,326 -0.26(-2.43%)
Jun 06, 2011 10.61 10.89 10.52 10.70 5,137,766 +0.15(+1.42%)
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.