Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Adyen NV (OP: ADYYF )

1,366.00 -40.91 (-2.91%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1536	1575	1529	1539	104	-67.72(-4.21%)
May 27, 2022	1606	1642	1606	1607	234	+42.99(+2.75%)
May 26, 2022	1562	1579	1539	1564	352	+67.76(+4.53%)
May 25, 2022	1460	1496	1449	1496	243	+30.47(+2.08%)
May 24, 2022	1517	1517	1466	1466	791	-89.66(-5.76%)
May 23, 2022	1554	1580	1553	1555	3,355	+20.03(+1.30%)
May 20, 2022	1627	1627	1510	1535	81	-15.31(-0.99%)
May 19, 2022	1518	1551	1466	1551	57	+106.70(+7.39%)
May 18, 2022	1508	1508	1444	1444	304	-155.90(-9.74%)
May 17, 2022	1539	1600	1511	1600	176	+12.00(+0.76%)
May 16, 2022	1550	1592	1497	1588	1,194	+39.04(+2.52%)
May 13, 2022	1500	1556	1500	1549	192	+167.80(+12.15%)
May 12, 2022	1330	1437	1330	1381	2,854	-38.82(-2.73%)
May 11, 2022	1431	1457	1379	1420	386	-54.10(-3.67%)
May 10, 2022	1514	1529	1433	1474	164	+31.60(+2.19%)
May 09, 2022	1502	1516	1442	1442	434	-36.21(-2.45%)
May 06, 2022	1500	1523	1479	1479	138	-133.39(-8.27%)
May 05, 2022	1651	1651	1540	1612	47	-117.92(-6.82%)
May 04, 2022	1690	1730	1600	1730	77	+39.93(+2.36%)
May 03, 2022	1665	1692	1629	1690	73	+60.99(+3.74%)
May 02, 2022	1643	1690	1624	1629	93	-38.87(-2.33%)
Apr 29, 2022	1722	1755	1668	1668	177	-92.13(-5.23%)
Apr 28, 2022	1734	1779	1713	1760	611	+60.00(+3.53%)
Apr 27, 2022	1689	1723	1677	1700	266	+10.08(+0.60%)
Apr 26, 2022	1721	1721	1654	1690	142	-30.12(-1.75%)
Apr 25, 2022	1725	1751	1706	1720	69	-68.96(-3.85%)
Apr 22, 2022	1833	1833	1751	1789	202	-66.70(-3.59%)
Apr 21, 2022	1899	1899	1834	1856	197	+20.70(+1.13%)
Apr 20, 2022	1859	1877	1834	1835	31	+30.50(+1.69%)
Apr 19, 2022	1781	1804	1781	1804	23	-40.50(-2.20%)
Apr 18, 2022	1897	1897	1787	1845	69	+56.00(+3.13%)
Apr 14, 2022	1855	1855	1788	1789	100	-16.00(-0.89%)
Apr 13, 2022	1819	1819	1748	1805	103	-65.92(-3.52%)
Apr 12, 2022	1876	1876	1785	1871	92	+71.92(+4.00%)
Apr 11, 2022	1775	1799	1725	1799	840	-28.08(-1.54%)
Apr 08, 2022	1894	1902	1820	1827	497	-56.42(-3.00%)
Apr 07, 2022	1862	1927	1850	1884	13	-5.00(-0.26%)
Apr 06, 2022	1899	1930	1865	1888	77	-85.58(-4.34%)
Apr 05, 2022	2059	2059	1974	1974	534	-26.92(-1.35%)
Apr 04, 2022	1963	2080	1963	2001	223	-28.80(-1.42%)
Apr 01, 2022	1932	2040	1932	2030	100	-36.19(-1.75%)
Mar 31, 2022	2069	2100	1990	2066	70	-59.01(-2.78%)
Mar 30, 2022	2193	2193	2046	2125	76	-74.92(-3.41%)
Mar 29, 2022	2082	2200	2082	2200	39	+299.92(+15.79%)
Mar 28, 2022	1950	2038	1900	1900	67	-201.00(-9.57%)
Mar 25, 2022	2136	2156	1997	2101	100	+35.00(+1.69%)
Mar 24, 2022	1938	2066	1938	2066	312	+116.00(+5.95%)
Mar 23, 2022	1927	2051	1927	1950	106	-86.10(-4.23%)
Mar 22, 2022	1934	2074	1934	2036	289	-39.90(-1.92%)
Mar 21, 2022	2075	2079	1942	2076	888	+98.00(+4.95%)
Mar 18, 2022	1920	2064	1920	1978	100	-6.22(-0.31%)
Mar 17, 2022	2004	2030	1938	1984	175	+9.22(+0.47%)
Mar 16, 2022	2020	2020	1895	1975	233	+67.01(+3.51%)
Mar 15, 2022	1864	1908	1794	1908	68	+171.91(+9.90%)
Mar 14, 2022	1727	1846	1727	1736	81	-23.92(-1.36%)
Mar 11, 2022	1800	1800	1668	1760	188	+42.90(+2.50%)
Mar 10, 2022	1702	1746	1637	1717	96	+16.02(+0.94%)
Mar 09, 2022	1697	1819	1673	1701	1,140	+141.00(+9.04%)
Mar 08, 2022	1509	1684	1509	1560	112	+18.07(+1.17%)
Mar 07, 2022	1685	1700	1542	1542	83	-207.99(-11.89%)
Mar 04, 2022	1820	1830	1700	1750	176	-89.40(-4.86%)
Mar 03, 2022	1902	2000	1839	1839	156	-97.88(-5.05%)
Mar 02, 2022	1980	1985	1937	1937	944	-83.77(-4.14%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adyen NV (OP: ADYYF )

Historical Prices