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

  • Search Hotels in Sausalito

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

Cadence Design Systems, Inc. - Common Stock (NQ:CDNS)

344.03 -1.16 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2025 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 25, 2025 347.00 349.05 344.66 345.19 1,022,429 -4.44(-1.27%)
Aug 22, 2025 348.54 354.96 346.79 349.63 1,198,437 +2.06(+0.59%)
Aug 21, 2025 343.46 348.84 343.46 347.57 1,038,156 +2.12(+0.61%)
Aug 20, 2025 346.20 346.44 339.62 345.45 1,779,816 -1.43(-0.41%)
Aug 19, 2025 354.00 355.50 346.06 346.88 1,825,131 -9.37(-2.63%)
Aug 18, 2025 349.29 356.91 348.06 356.25 1,496,152 +6.37(+1.82%)
Aug 15, 2025 349.05 351.03 344.79 349.88 1,567,784 +0.96(+0.28%)
Aug 14, 2025 348.33 350.00 346.28 348.92 1,219,733 -0.20(-0.06%)
Aug 13, 2025 356.04 356.40 346.09 349.12 1,208,603 -4.49(-1.27%)
Aug 12, 2025 349.09 353.66 345.48 353.61 1,263,087 +4.52(+1.29%)
Aug 11, 2025 352.08 354.16 346.77 349.09 1,624,556 -2.97(-0.84%)
Aug 08, 2025 356.43 357.59 351.50 352.06 1,373,179 -2.27(-0.64%)
Aug 07, 2025 363.02 365.40 349.66 354.33 1,526,690 -5.98(-1.66%)
Aug 06, 2025 361.86 364.07 358.70 360.31 1,058,682 -0.19(-0.05%)
Aug 05, 2025 366.20 369.14 357.70 360.50 1,682,233 -4.38(-1.20%)
Aug 04, 2025 358.78 364.89 355.63 364.88 1,842,077 +7.91(+2.22%)
Aug 01, 2025 358.00 360.31 353.01 356.97 2,070,359 -7.60(-2.08%)
Jul 31, 2025 371.52 376.44 363.47 364.57 3,012,434 -6.46(-1.74%)
Jul 30, 2025 367.49 374.05 363.75 371.03 3,893,956 +4.77(+1.30%)
Jul 29, 2025 355.00 370.61 353.00 366.26 4,665,908 +32.50(+9.74%)
Jul 28, 2025 334.48 335.00 328.45 333.76 2,666,797 +1.57(+0.47%)
Jul 25, 2025 325.00 335.16 324.50 332.19 2,858,309 +7.55(+2.33%)
Jul 24, 2025 325.56 327.50 324.37 324.64 1,649,735 -1.82(-0.56%)
Jul 23, 2025 320.48 326.52 318.49 326.46 1,532,683 +6.86(+2.15%)
Jul 22, 2025 317.54 321.69 313.00 319.60 1,211,342 +3.28(+1.04%)
Jul 21, 2025 315.04 318.83 315.04 316.32 1,042,196 +0.75(+0.24%)
Jul 18, 2025 321.37 322.15 315.04 315.57 1,391,025 -5.29(-1.65%)
Jul 17, 2025 313.08 321.23 311.45 320.86 1,275,981 +6.28(+1.99%)
Jul 16, 2025 318.70 318.70 311.08 314.58 1,595,823 -3.46(-1.09%)
Jul 15, 2025 319.84 324.49 317.67 318.04 1,447,445 +0.55(+0.17%)
Jul 14, 2025 320.13 320.97 314.70 317.49 1,863,014 -3.11(-0.97%)
Jul 11, 2025 321.57 324.32 318.16 320.60 1,201,777 -2.06(-0.64%)
Jul 10, 2025 325.26 325.26 318.20 322.66 1,463,731 -0.25(-0.08%)
Jul 09, 2025 324.14 325.54 320.54 322.91 1,092,377 -0.37(-0.11%)
Jul 08, 2025 322.12 323.70 319.02 323.28 2,022,719 +2.98(+0.93%)
Jul 07, 2025 326.81 327.98 318.80 320.30 1,824,400 -6.51(-1.99%)
Jul 03, 2025 326.47 330.09 321.38 326.81 2,274,820 +15.86(+5.10%)
Jul 02, 2025 307.23 312.75 306.00 310.95 1,164,833 +1.49(+0.48%)
Jul 01, 2025 306.35 310.99 304.73 309.46 1,332,176 +1.31(+0.43%)
Jun 30, 2025 306.12 310.12 305.21 308.15 1,748,221 +2.95(+0.97%)
Jun 27, 2025 307.03 315.90 304.29 305.20 2,332,029 +1.51(+0.50%)
Jun 26, 2025 299.00 303.87 298.33 303.69 2,128,008 +6.16(+2.07%)
Jun 25, 2025 297.83 301.26 295.33 297.53 1,736,740 +0.73(+0.25%)
Jun 24, 2025 295.85 297.14 293.61 296.80 1,906,292 +3.24(+1.10%)
Jun 23, 2025 294.33 295.82 289.69 293.56 2,380,479 -1.84(-0.62%)
Jun 20, 2025 299.63 300.76 293.84 295.40 2,373,327 -1.44(-0.49%)
Jun 18, 2025 297.78 300.10 295.61 296.84 1,221,118 -2.16(-0.72%)
Jun 17, 2025 299.79 304.44 298.13 299.00 1,130,472 -1.81(-0.60%)
Jun 16, 2025 300.69 302.40 297.03 300.81 1,696,872 +0.81(+0.27%)
Jun 13, 2025 302.00 305.30 299.62 300.00 1,188,952 -7.85(-2.55%)
Jun 12, 2025 306.40 310.00 306.10 307.85 1,012,402 +0.65(+0.21%)
Jun 11, 2025 306.00 309.39 302.45 307.20 1,259,628 +1.51(+0.49%)
Jun 10, 2025 302.41 306.08 300.46 305.69 1,603,482 +4.03(+1.34%)
Jun 09, 2025 307.58 310.95 301.52 301.66 2,517,312 +4.71(+1.59%)
Jun 06, 2025 299.34 299.64 295.65 296.95 1,365,844 +0.66(+0.22%)
Jun 05, 2025 294.40 302.00 294.40 296.29 1,904,724 +1.89(+0.64%)
Jun 04, 2025 293.91 296.09 291.62 294.40 1,430,609 +1.07(+0.36%)
Jun 03, 2025 289.12 294.81 289.12 293.33 1,617,577 +0.80(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.