Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Cadence Design Sys (NQ: CDNS )

276.12 -13.88 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 153.42 154.26 151.20 151.44 1,008,702 -0.81(-0.53%)
Sep 29, 2021 153.86 154.62 151.76 152.25 773,250 -0.22(-0.14%)
Sep 28, 2021 155.62 157.10 152.25 152.47 1,461,183 -5.69(-3.60%)
Sep 27, 2021 161.50 161.86 157.07 158.16 1,047,912 -5.39(-3.30%)
Sep 24, 2021 162.39 163.83 161.05 163.55 882,304 +0.45(+0.28%)
Sep 23, 2021 163.28 163.99 162.38 163.10 999,587 +0.87(+0.54%)
Sep 22, 2021 161.60 163.07 160.42 162.23 762,922 +1.36(+0.85%)
Sep 21, 2021 162.18 162.49 160.56 160.87 860,945 -0.06(-0.04%)
Sep 20, 2021 161.62 162.78 158.96 160.93 1,484,276 -2.70(-1.65%)
Sep 17, 2021 167.00 167.03 162.46 163.63 2,759,104 -3.98(-2.37%)
Sep 16, 2021 167.16 168.21 165.60 167.61 983,782 +0.07(+0.04%)
Sep 15, 2021 165.17 168.12 164.11 167.54 1,014,181 +2.60(+1.58%)
Sep 14, 2021 165.45 166.06 163.75 164.94 1,303,148 +0.31(+0.19%)
Sep 13, 2021 167.80 168.00 162.07 164.63 956,976 -2.24(-1.34%)
Sep 10, 2021 166.87 168.61 166.43 166.87 923,045 +0.96(+0.58%)
Sep 09, 2021 165.70 166.77 164.85 165.91 848,535 +0.35(+0.21%)
Sep 08, 2021 164.45 166.38 163.61 165.56 883,904 +0.58(+0.35%)
Sep 07, 2021 165.98 166.32 163.39 164.98 768,319 -0.73(-0.44%)
Sep 03, 2021 165.00 167.17 164.84 165.71 899,339 +0.52(+0.31%)
Sep 02, 2021 164.70 165.41 164.04 165.19 763,081 +1.04(+0.63%)
Sep 01, 2021 164.66 165.63 163.86 164.15 999,274 +0.67(+0.41%)
Aug 31, 2021 164.53 164.66 162.47 163.48 1,486,685 -0.41(-0.25%)
Aug 30, 2021 163.22 164.44 163.22 163.89 865,083 +1.42(+0.87%)
Aug 27, 2021 159.90 162.98 159.62 162.47 865,639 +3.10(+1.95%)
Aug 26, 2021 158.39 160.63 158.10 159.37 832,637 +0.74(+0.47%)
Aug 25, 2021 158.75 159.33 157.70 158.63 1,129,792 +0.05(+0.03%)
Aug 24, 2021 158.71 159.04 158.05 158.58 867,392 +0.26(+0.16%)
Aug 23, 2021 155.64 158.63 155.41 158.32 834,361 +1.65(+1.05%)
Aug 20, 2021 152.95 156.92 152.31 156.67 1,748,043 +3.40(+2.22%)
Aug 19, 2021 147.77 153.98 147.22 153.27 1,435,390 +5.25(+3.55%)
Aug 18, 2021 149.18 149.69 147.89 148.02 974,733 -1.57(-1.05%)
Aug 17, 2021 151.51 151.85 148.97 149.59 895,384 -2.26(-1.49%)
Aug 16, 2021 152.26 152.82 150.78 151.85 784,600 -0.82(-0.54%)
Aug 13, 2021 152.32 153.33 151.72 152.67 848,902 +0.41(+0.27%)
Aug 12, 2021 149.70 153.18 149.25 152.26 1,033,931 +1.73(+1.15%)
Aug 11, 2021 149.58 150.69 148.65 150.53 899,028 +1.48(+0.99%)
Aug 10, 2021 151.32 151.61 148.01 149.05 782,241 -1.24(-0.83%)
Aug 09, 2021 151.00 151.44 150.12 150.29 508,858 -0.78(-0.52%)
Aug 06, 2021 150.74 151.50 149.17 151.07 762,273 -0.69(-0.45%)
Aug 05, 2021 151.53 152.00 149.79 151.76 1,003,434 +0.68(+0.45%)
Aug 04, 2021 150.00 152.03 149.00 151.08 1,501,751 +1.23(+0.82%)
Aug 03, 2021 147.55 150.29 147.50 149.85 1,701,794 +2.56(+1.74%)
Aug 02, 2021 147.82 148.14 145.81 147.29 834,852 -0.38(-0.25%)
Jul 30, 2021 144.91 148.12 144.73 147.66 1,478,560 +1.86(+1.28%)
Jul 29, 2021 144.56 146.32 144.33 145.80 1,038,615 +1.21(+0.84%)
Jul 28, 2021 143.30 144.91 142.16 144.59 1,428,402 +1.32(+0.92%)
Jul 27, 2021 145.51 145.74 140.89 143.27 1,537,894 -1.70(-1.17%)
Jul 26, 2021 145.00 145.63 144.38 144.97 1,120,419 -0.70(-0.48%)
Jul 23, 2021 143.59 146.65 143.26 145.67 1,256,021 +2.65(+1.85%)
Jul 22, 2021 140.68 143.14 140.48 143.02 825,972 +2.26(+1.61%)
Jul 21, 2021 139.41 140.84 138.88 140.76 943,701 +0.97(+0.69%)
Jul 20, 2021 137.97 140.78 136.33 139.79 1,356,115 +2.07(+1.50%)
Jul 19, 2021 136.20 137.93 136.10 137.72 1,119,799 +0.05(+0.04%)
Jul 16, 2021 138.09 139.47 137.23 137.67 752,173 +0.12(+0.09%)
Jul 15, 2021 139.19 139.19 136.68 137.55 1,056,435 -1.28(-0.92%)
Jul 14, 2021 138.43 140.24 138.00 138.83 1,044,064 +1.12(+0.81%)
Jul 13, 2021 137.79 138.71 137.18 137.71 686,249 -0.02(-0.01%)
Jul 12, 2021 138.85 139.60 137.05 137.73 813,655 -0.77(-0.56%)
Jul 09, 2021 136.84 138.84 135.71 138.50 988,665 +1.19(+0.87%)
Jul 08, 2021 136.80 137.89 135.35 137.31 1,238,375 -1.79(-1.29%)
Jul 07, 2021 139.77 140.54 137.60 139.10 1,336,187 +0.43(+0.31%)
Jul 06, 2021 138.33 139.01 136.94 138.67 1,118,251 +0.73(+0.53%)
Jul 02, 2021 137.48 138.44 137.32 137.94 715,238 +1.01(+0.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.