Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Adyen NV ADR (OP: ADYEY )

13.41 -0.34 (-2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 13.55 13.61 13.36 13.41 378,104 -0.34(-2.47%)
May 16, 2024 13.89 13.95 13.75 13.75 291,601 -0.13(-0.94%)
May 15, 2024 13.92 13.94 13.78 13.88 368,474 +0.28(+2.06%)
May 14, 2024 13.67 13.69 13.54 13.60 250,228 +0.11(+0.82%)
May 13, 2024 13.47 13.65 13.46 13.49 259,759 +0.07(+0.52%)
May 10, 2024 13.29 13.45 13.29 13.42 225,639 +0.24(+1.82%)
May 09, 2024 13.09 13.23 13.09 13.18 350,491 +0.22(+1.70%)
May 08, 2024 13.02 13.07 12.93 12.96 610,545 -0.05(-0.38%)
May 07, 2024 13.00 13.10 10.33 13.01 402,349 +0.36(+2.85%)
May 06, 2024 12.60 12.70 12.58 12.65 429,378 +0.22(+1.77%)
May 03, 2024 12.50 12.52 12.37 12.43 548,007 +0.32(+2.64%)
May 02, 2024 11.85 13.99 6.633 12.11 1,316,577 +0.35(+2.98%)
May 01, 2024 11.94 12.08 11.69 11.76 546,781 -0.18(-1.51%)
Apr 30, 2024 12.12 12.15 11.92 11.94 1,144,266 -0.36(-2.93%)
Apr 29, 2024 12.16 12.37 12.12 12.30 1,072,081 -0.27(-2.15%)
Apr 26, 2024 12.68 12.93 12.51 12.57 4,816,869 -0.20(-1.57%)
Apr 25, 2024 12.97 12.98 12.22 12.77 3,524,020 -2.33(-15.43%)
Apr 24, 2024 15.24 15.28 15.02 15.10 387,408 +0.08(+0.53%)
Apr 23, 2024 14.76 15.11 14.75 15.02 363,964 +0.29(+1.97%)
Apr 22, 2024 14.67 14.85 14.66 14.73 322,787 -0.05(-0.34%)
Apr 19, 2024 14.90 14.94 14.61 14.78 430,821 -0.36(-2.38%)
Apr 18, 2024 15.28 15.38 15.10 15.14 474,237 -0.06(-0.39%)
Apr 17, 2024 15.40 15.40 15.14 15.20 306,673 +0.05(+0.33%)
Apr 16, 2024 15.09 15.28 15.00 15.15 350,458 +0.05(+0.33%)
Apr 15, 2024 15.40 15.44 15.08 15.10 378,432 +0.13(+0.86%)
Apr 12, 2024 15.19 15.24 14.94 14.97 524,019 -0.86(-5.43%)
Apr 11, 2024 15.74 15.83 15.49 15.83 515,636 +0.28(+1.80%)
Apr 10, 2024 15.58 15.89 15.46 15.55 540,835 -0.43(-2.69%)
Apr 09, 2024 16.25 16.32 15.90 15.98 301,134 -0.22(-1.36%)
Apr 08, 2024 16.29 16.39 16.20 16.20 380,759 +0.08(+0.50%)
Apr 05, 2024 15.98 16.18 15.92 16.12 804,104 -0.28(-1.71%)
Apr 04, 2024 16.82 16.87 16.32 16.40 811,463 -0.33(-1.97%)
Apr 03, 2024 16.73 16.91 16.70 16.73 354,300 -0.17(-1.01%)
Apr 02, 2024 16.57 16.90 16.52 16.90 2,149,509 -0.28(-1.60%)
Apr 01, 2024 16.93 17.27 15.22 17.18 740,183 +0.27(+1.57%)
Mar 28, 2024 16.95 17.00 16.81 16.91 281,267 -0.05(-0.32%)
Mar 27, 2024 16.97 17.09 16.68 16.96 2,162,882 +0.45(+2.69%)
Mar 26, 2024 16.43 16.78 16.43 16.52 3,796,900 +0.17(+1.04%)
Mar 25, 2024 16.08 16.46 16.08 16.35 2,065,004 +0.16(+0.99%)
Mar 22, 2024 16.11 16.27 16.10 16.19 1,476,975 -0.04(-0.25%)
Mar 21, 2024 16.21 16.32 16.20 16.23 1,140,536 +0.09(+0.56%)
Mar 20, 2024 15.91 16.15 15.71 16.14 2,671,128 +0.55(+3.53%)
Mar 19, 2024 15.63 15.79 15.50 15.59 1,566,648 +0.00(+0.00%)
Mar 18, 2024 15.82 15.85 15.59 15.59 736,269 -0.24(-1.52%)
Mar 15, 2024 15.75 15.88 15.72 15.83 1,956,963 +0.10(+0.64%)
Mar 14, 2024 15.97 16.02 15.66 15.73 1,548,319 -0.25(-1.56%)
Mar 13, 2024 16.05 16.10 15.93 15.98 2,594,475 -0.23(-1.42%)
Mar 12, 2024 16.11 16.24 15.95 16.21 273,789 +0.11(+0.68%)
Mar 11, 2024 16.08 16.21 16.00 16.10 258,051 +0.10(+0.63%)
Mar 08, 2024 16.27 16.30 16.00 16.00 473,101 -0.44(-2.68%)
Mar 07, 2024 16.42 16.45 16.30 16.44 521,414 +0.58(+3.66%)
Mar 06, 2024 15.87 15.94 15.80 15.86 334,948 +0.46(+2.99%)
Mar 05, 2024 15.64 15.66 15.38 15.40 715,338 -0.23(-1.47%)
Mar 04, 2024 15.73 15.77 15.63 15.63 454,433 -0.24(-1.51%)
Mar 01, 2024 15.87 15.98 15.71 15.87 421,500 +0.07(+0.44%)
Feb 29, 2024 15.70 15.81 15.64 15.80 344,014 +0.15(+0.96%)
Feb 28, 2024 15.72 15.75 15.60 15.65 341,677 -0.15(-0.95%)
Feb 27, 2024 15.77 15.88 15.68 15.80 509,417 +0.05(+0.32%)
Feb 26, 2024 15.81 15.82 15.70 15.75 339,726 -0.11(-0.69%)
Feb 23, 2024 15.93 15.96 15.78 15.86 280,378 +0.03(+0.19%)
Feb 22, 2024 15.84 15.94 15.74 15.83 450,523 +0.29(+1.87%)
Feb 21, 2024 15.60 15.70 15.45 15.54 1,068,067 -0.45(-2.81%)
Feb 20, 2024 16.04 16.09 15.88 15.99 714,507 -0.06(-0.37%)
Feb 16, 2024 16.09 16.23 16.04 16.05 486,028 +0.09(+0.56%)
Feb 15, 2024 15.73 15.98 15.73 15.96 632,810 +0.36(+2.31%)
Feb 14, 2024 15.43 15.61 15.39 15.60 396,066 +0.33(+2.16%)
Feb 13, 2024 15.23 15.47 15.15 15.27 434,208 -0.83(-5.16%)
Feb 12, 2024 16.07 16.20 16.03 16.10 493,775 +0.15(+0.94%)
Feb 09, 2024 16.03 16.09 15.77 15.95 926,447 +0.58(+3.77%)
Feb 08, 2024 15.26 15.54 14.93 15.37 1,892,429 +2.62(+20.55%)
Feb 07, 2024 12.64 12.81 12.57 12.75 1,029,134 -0.06(-0.47%)
Feb 06, 2024 12.58 12.85 12.58 12.81 1,631,884 -0.12(-0.89%)
Feb 05, 2024 12.84 12.97 12.78 12.93 404,914 -0.02(-0.19%)
Feb 02, 2024 12.89 12.98 12.84 12.95 258,000 -0.08(-0.61%)
Feb 01, 2024 12.92 13.04 12.85 13.03 681,414 +0.49(+3.91%)
Jan 31, 2024 12.74 12.78 12.52 12.54 534,231 -0.21(-1.65%)
Jan 30, 2024 12.81 12.85 12.68 12.75 534,985 +0.03(+0.24%)
Jan 29, 2024 12.51 12.75 12.48 12.72 804,025 +0.16(+1.27%)
Jan 26, 2024 12.40 12.60 12.37 12.56 471,962 +0.24(+1.95%)
Jan 25, 2024 12.55 12.57 12.29 12.32 616,671 -0.42(-3.30%)
Jan 24, 2024 13.04 13.06 12.72 12.74 649,930 +0.09(+0.71%)
Jan 23, 2024 12.42 12.65 12.36 12.65 476,865 +0.22(+1.77%)
Jan 22, 2024 12.71 12.75 12.42 12.43 612,600 +0.02(+0.16%)
Jan 19, 2024 12.22 12.42 12.14 12.41 1,147,785 -0.10(-0.80%)
Jan 18, 2024 12.36 12.55 12.30 12.51 947,116 +0.06(+0.48%)
Jan 17, 2024 12.48 12.54 12.30 12.45 498,782 -0.40(-3.11%)
Jan 16, 2024 12.89 13.02 12.81 12.85 919,934 -0.21(-1.61%)
Jan 12, 2024 13.34 13.37 13.01 13.06 512,035 +0.20(+1.56%)
Jan 11, 2024 12.83 12.93 12.62 12.86 453,017 +0.26(+2.06%)
Jan 10, 2024 12.60 12.65 12.52 12.60 595,263 +0.06(+0.48%)
Jan 09, 2024 12.49 12.55 12.44 12.54 822,085 -0.03(-0.24%)
Jan 08, 2024 12.41 12.58 12.41 12.57 2,464,664 +0.47(+3.88%)
Jan 05, 2024 12.16 12.37 12.05 12.10 3,392,967 -0.07(-0.58%)
Jan 04, 2024 12.10 12.30 12.09 12.17 721,794 -0.18(-1.46%)
Jan 03, 2024 12.33 12.39 12.25 12.35 481,212 -0.21(-1.67%)
Jan 02, 2024 12.55 12.69 12.48 12.56 1,048,134 -0.32(-2.48%)
Dec 29, 2023 12.94 12.97 12.81 12.88 567,422 +0.01(+0.08%)
Dec 28, 2023 12.84 12.91 12.78 12.87 1,461,202 -0.21(-1.61%)
Dec 27, 2023 13.02 13.15 13.01 13.08 604,362 +0.15(+1.16%)
Dec 26, 2023 12.62 13.00 12.62 12.93 860,924 +0.10(+0.78%)
Dec 22, 2023 12.77 12.87 12.76 12.83 646,006 -0.02(-0.16%)
Dec 21, 2023 12.79 12.85 12.67 12.85 948,415 +0.28(+2.23%)
Dec 20, 2023 12.74 12.84 12.55 12.57 502,786 -0.37(-2.86%)
Dec 19, 2023 12.97 13.04 12.89 12.94 515,753 +0.06(+0.47%)
Dec 18, 2023 12.88 12.91 12.75 12.88 1,116,351 -0.07(-0.54%)
Dec 15, 2023 12.89 13.06 12.88 12.95 1,465,758 -0.03(-0.23%)
Dec 14, 2023 13.02 13.04 12.61 12.98 1,512,748 -0.07(-0.54%)
Dec 13, 2023 12.94 13.14 12.72 13.05 847,865 +0.04(+0.31%)
Dec 12, 2023 12.88 13.01 12.84 13.01 753,639 -0.06(-0.46%)
Dec 11, 2023 12.91 13.10 12.91 13.07 1,234,955 +0.33(+2.59%)
Dec 08, 2023 12.79 12.90 12.65 12.74 1,123,477 +0.33(+2.66%)
Dec 07, 2023 12.42 12.46 12.32 12.41 746,296 +0.14(+1.14%)
Dec 06, 2023 12.42 12.47 12.22 12.27 1,405,445 +0.12(+0.99%)
Dec 05, 2023 12.16 12.31 12.13 12.15 1,123,997 +0.01(+0.08%)
Dec 04, 2023 11.92 12.15 11.91 12.14 1,544,322 +0.35(+2.97%)
Dec 01, 2023 11.63 11.81 11.60 11.79 787,433 +0.15(+1.29%)
Nov 30, 2023 11.67 11.69 11.56 11.64 1,039,994 -0.24(-2.02%)
Nov 29, 2023 12.00 12.07 11.86 11.88 779,138 -0.01(-0.08%)
Nov 28, 2023 11.86 11.94 11.82 11.89 805,276 -0.01(-0.08%)
Nov 27, 2023 11.87 11.94 11.84 11.90 947,662 +0.17(+1.45%)
Nov 24, 2023 11.73 11.81 11.70 11.73 452,431 +0.25(+2.18%)
Nov 22, 2023 11.50 11.53 11.39 11.48 944,248 +0.11(+0.97%)
Nov 21, 2023 11.49 11.51 11.33 11.37 1,306,256 +0.00(+0.00%)
Nov 20, 2023 11.30 11.38 11.26 11.37 1,063,882 +0.06(+0.53%)
Nov 17, 2023 11.25 11.34 11.20 11.31 730,698 +0.29(+2.63%)
Nov 16, 2023 11.07 11.10 10.90 11.02 1,553,037 +0.04(+0.36%)
Nov 15, 2023 11.06 11.09 10.98 10.98 2,037,033 -0.30(-2.66%)
Nov 14, 2023 11.16 11.35 11.12 11.28 2,225,811 +0.71(+6.72%)
Nov 13, 2023 10.31 10.60 10.25 10.57 2,569,535 +0.55(+5.49%)
Nov 10, 2023 9.890 10.06 9.860 10.02 1,524,464 -0.03(-0.30%)
Nov 09, 2023 9.940 10.28 9.222 10.05 4,451,737 +0.45(+4.69%)
Nov 08, 2023 7.360 9.800 7.340 9.600 11,801,549 +2.45(+34.27%)
Nov 07, 2023 7.160 7.190 7.075 7.150 1,576,294 -0.12(-1.65%)
Nov 06, 2023 7.390 7.430 7.250 7.270 1,014,078 -0.29(-3.84%)
Nov 03, 2023 7.570 7.650 7.540 7.560 1,300,897 +0.47(+6.70%)
Nov 02, 2023 7.240 7.280 6.985 7.085 872,074 +0.21(+3.13%)
Nov 01, 2023 6.810 6.880 6.750 6.870 720,514 +0.18(+2.69%)
Oct 31, 2023 6.630 6.710 6.550 6.690 1,892,903 +0.00(+0.00%)
Oct 30, 2023 6.640 6.720 6.600 6.690 1,282,954 +0.04(+0.60%)
Oct 27, 2023 6.950 6.970 6.640 6.650 3,408,594 -0.33(-4.73%)
Oct 26, 2023 6.980 7.060 6.920 6.980 2,205,012 +0.27(+4.02%)
Oct 25, 2023 6.690 6.820 6.560 6.710 2,011,688 -0.59(-8.15%)
Oct 24, 2023 7.210 7.310 7.210 7.305 1,325,950 +0.12(+1.74%)
Oct 23, 2023 7.050 7.260 7.030 7.180 1,463,990 -0.01(-0.14%)
Oct 20, 2023 7.210 7.260 7.150 7.190 1,577,076 -0.12(-1.64%)
Oct 19, 2023 7.310 7.430 7.260 7.310 1,732,387 +0.03(+0.41%)
Oct 18, 2023 7.400 7.420 7.260 7.280 1,464,509 -0.30(-3.96%)
Oct 17, 2023 7.340 7.650 7.310 7.580 1,234,407 -0.07(-0.92%)
Oct 16, 2023 7.520 7.660 7.480 7.650 3,085,384 +0.13(+1.73%)
Oct 13, 2023 7.700 7.710 7.490 7.520 3,188,457 -0.32(-4.08%)
Oct 12, 2023 7.820 7.958 7.780 7.840 3,328,323 -0.08(-0.95%)
Oct 11, 2023 7.880 7.930 7.800 7.915 2,072,629 +0.20(+2.53%)
Oct 10, 2023 7.610 7.810 7.610 7.720 5,478,165 +0.24(+3.21%)
Oct 09, 2023 7.510 7.520 7.370 7.480 3,024,363 -0.36(-4.59%)
Oct 06, 2023 7.590 7.860 7.570 7.840 5,918,952 +0.36(+4.81%)
Oct 05, 2023 7.520 7.540 7.400 7.480 816,960 +0.10(+1.36%)
Oct 04, 2023 7.380 7.411 7.271 7.380 1,026,506 +0.15(+2.07%)
Oct 03, 2023 7.260 7.280 7.180 7.230 982,968 -0.09(-1.23%)
Oct 02, 2023 7.350 7.420 7.270 7.320 1,576,270 -0.08(-1.08%)
Sep 29, 2023 7.370 7.465 7.360 7.400 1,047,750 +0.31(+4.37%)
Sep 28, 2023 6.990 7.110 6.980 7.090 1,506,030 +0.01(+0.14%)
Sep 27, 2023 7.060 7.110 6.950 7.080 1,314,424 +0.28(+4.12%)
Sep 26, 2023 6.800 6.850 6.770 6.800 1,044,611 +0.00(+0.00%)
Sep 25, 2023 6.710 6.810 6.770 6.800 1,762,116 -0.04(-0.58%)
Sep 22, 2023 6.830 6.910 6.790 6.840 2,417,963 +0.24(+3.64%)
Sep 21, 2023 6.620 6.690 6.550 6.600 2,851,708 -0.37(-5.31%)
Sep 20, 2023 7.080 7.180 6.950 6.970 1,725,829 +0.09(+1.31%)
Sep 19, 2023 7.050 7.070 6.850 6.880 3,666,921 -0.25(-3.44%)
Sep 18, 2023 7.300 7.350 7.120 7.125 2,834,843 -0.46(-6.00%)
Sep 15, 2023 7.630 7.660 7.550 7.580 3,599,289 +0.10(+1.34%)
Sep 14, 2023 7.370 7.500 7.310 7.480 1,718,865 +0.07(+0.94%)
Sep 13, 2023 7.410 7.500 7.370 7.410 3,230,688 -0.11(-1.46%)
Sep 12, 2023 7.450 7.600 7.450 7.520 3,977,964 -0.16(-2.08%)
Sep 11, 2023 7.700 7.760 7.650 7.680 6,245,627 -0.16(-2.04%)
Sep 08, 2023 7.860 7.890 7.820 7.840 4,740,447 -0.08(-1.01%)
Sep 07, 2023 8.020 8.060 7.890 7.920 5,841,915 -0.18(-2.22%)
Sep 06, 2023 8.250 8.270 8.090 8.100 3,560,281 -0.20(-2.41%)
Sep 05, 2023 8.340 8.600 8.270 8.300 965,979 -0.06(-0.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.