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:

Cadence Design Sys (NQ: CDNS )

293.65 +3.55 (+1.22%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 275.36 280.82 273.24 274.43 2,082,415 -1.20(-0.44%)
Apr 30, 2024 281.52 282.84 275.40 275.63 1,705,777 -6.86(-2.43%)
Apr 29, 2024 283.77 285.71 280.18 282.49 1,396,367 +0.08(+0.03%)
Apr 26, 2024 278.50 287.44 278.50 282.41 2,141,656 +5.33(+1.92%)
Apr 25, 2024 274.47 279.58 273.49 277.08 2,045,548 -0.58(-0.21%)
Apr 24, 2024 282.47 284.10 276.72 277.66 2,329,038 -4.10(-1.46%)
Apr 23, 2024 278.00 285.98 275.50 281.76 4,683,813 -3.26(-1.14%)
Apr 22, 2024 284.00 287.14 281.00 285.02 2,762,904 +4.77(+1.70%)
Apr 19, 2024 285.00 286.67 279.60 280.25 2,021,408 -5.65(-1.98%)
Apr 18, 2024 295.05 296.16 282.60 285.90 2,700,501 -7.81(-2.66%)
Apr 17, 2024 300.81 303.63 293.60 293.71 1,127,169 -7.10(-2.36%)
Apr 16, 2024 298.92 302.04 296.57 300.81 1,651,399 -0.75(-0.25%)
Apr 15, 2024 310.50 310.73 299.68 301.56 1,337,269 -4.29(-1.40%)
Apr 12, 2024 305.55 306.89 304.02 305.85 1,115,533 -4.25(-1.37%)
Apr 11, 2024 304.61 310.77 303.96 310.10 1,287,813 +5.51(+1.81%)
Apr 10, 2024 305.55 307.44 303.01 304.59 1,013,109 -6.82(-2.19%)
Apr 09, 2024 312.74 313.45 305.04 311.41 1,193,356 +0.32(+0.10%)
Apr 08, 2024 309.05 312.20 306.19 311.09 785,962 +3.07(+1.00%)
Apr 05, 2024 309.12 310.80 307.12 308.02 1,075,892 +1.54(+0.50%)
Apr 04, 2024 314.90 317.09 306.04 306.48 1,138,216 -4.10(-1.32%)
Apr 03, 2024 304.00 312.17 304.00 310.58 1,114,887 +4.22(+1.38%)
Apr 02, 2024 307.00 307.27 303.53 306.36 1,214,795 -5.77(-1.85%)
Apr 01, 2024 310.46 313.97 308.65 312.13 901,091 +0.85(+0.27%)
Mar 28, 2024 312.16 313.01 309.39 311.28 1,331,712 -0.06(-0.02%)
Mar 27, 2024 319.24 319.37 309.31 311.34 1,090,642 -4.67(-1.48%)
Mar 26, 2024 317.00 321.35 315.00 316.01 1,266,552 -0.20(-0.06%)
Mar 25, 2024 318.61 318.64 313.21 316.21 1,305,829 -6.53(-2.02%)
Mar 22, 2024 322.75 324.23 318.57 322.74 1,752,051 -0.06(-0.02%)
Mar 21, 2024 320.87 327.36 320.65 322.80 1,907,553 +5.94(+1.87%)
Mar 20, 2024 314.17 317.10 311.72 316.86 1,297,580 +5.01(+1.61%)
Mar 19, 2024 303.75 312.79 303.44 311.85 1,996,808 +10.92(+3.63%)
Mar 18, 2024 300.85 303.98 300.26 300.93 1,243,784 +2.49(+0.83%)
Mar 15, 2024 304.25 305.41 298.11 298.44 2,606,632 -7.80(-2.55%)
Mar 14, 2024 310.00 310.38 304.34 306.24 1,038,532 +0.03(+0.01%)
Mar 13, 2024 311.69 311.69 303.50 306.21 1,291,480 -5.07(-1.63%)
Mar 12, 2024 308.98 312.93 305.60 311.28 1,356,818 +5.54(+1.81%)
Mar 11, 2024 306.97 307.44 301.12 305.74 1,119,553 -2.86(-0.93%)
Mar 08, 2024 318.46 319.00 308.50 308.60 1,313,059 -9.44(-2.97%)
Mar 07, 2024 316.01 319.83 312.65 318.04 1,177,165 +5.39(+1.72%)
Mar 06, 2024 311.69 315.81 307.15 312.65 1,206,453 +4.95(+1.61%)
Mar 05, 2024 313.38 316.95 304.24 307.70 1,743,076 -9.61(-3.03%)
Mar 04, 2024 315.24 320.78 313.96 317.31 1,592,725 +2.07(+0.66%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.