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

Markets:

Overview

News

Currencies

International

Treasuries

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

288.20 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2026	266.06	288.33	265.22	288.20	2,648,628	+22.54(+8.48%)
Apr 10, 2026	280.73	281.42	263.40	265.66	3,492,826	-15.35(-5.46%)
Apr 09, 2026	287.62	288.18	277.45	281.01	2,210,212	-8.49(-2.93%)
Apr 08, 2026	289.98	291.35	285.42	289.50	1,913,594	+10.02(+3.59%)
Apr 07, 2026	278.03	280.00	273.90	279.48	1,274,331	+0.09(+0.03%)
Apr 06, 2026	277.98	279.77	275.48	279.39	1,173,362	+0.67(+0.24%)
Apr 02, 2026	273.69	280.25	271.34	278.72	1,511,676	-1.47(-0.52%)
Apr 01, 2026	280.19	281.60	274.66	280.19	1,762,569	+2.32(+0.83%)
Mar 31, 2026	273.27	278.61	271.60	277.87	1,883,999	+6.99(+2.58%)
Mar 30, 2026	272.18	276.37	268.80	270.88	2,151,723	-0.89(-0.33%)
Mar 27, 2026	278.26	280.43	271.05	271.77	2,186,735	-8.85(-3.15%)
Mar 26, 2026	278.00	284.16	278.00	280.62	2,002,206	-0.77(-0.27%)
Mar 25, 2026	288.69	290.37	277.65	281.39	2,617,304	-2.93(-1.03%)
Mar 24, 2026	289.51	290.50	277.00	284.32	2,832,939	-8.20(-2.80%)
Mar 23, 2026	289.20	299.29	286.79	292.52	3,532,015	+8.62(+3.04%)
Mar 20, 2026	286.42	287.39	281.46	283.90	3,349,782	-3.50(-1.22%)
Mar 19, 2026	288.92	292.61	284.35	287.40	1,574,184	-2.15(-0.74%)
Mar 18, 2026	291.93	295.30	289.50	289.55	1,667,025	-4.20(-1.43%)
Mar 17, 2026	293.89	300.94	292.49	293.75	1,339,441	+1.03(+0.35%)
Mar 16, 2026	289.33	295.43	288.00	292.72	1,517,056	+5.69(+1.98%)
Mar 13, 2026	290.80	292.04	283.35	287.03	1,838,434	-3.29(-1.13%)
Mar 12, 2026	290.93	296.51	289.19	290.32	2,492,557	-3.84(-1.31%)
Mar 11, 2026	294.79	296.00	287.00	294.16	2,100,165	+0.87(+0.30%)
Mar 10, 2026	299.06	299.06	290.47	293.29	2,084,198	-4.76(-1.60%)
Mar 09, 2026	293.76	300.27	289.37	298.05	2,493,926	+1.11(+0.37%)
Mar 06, 2026	294.95	302.01	294.27	296.94	2,605,937	-2.90(-0.97%)
Mar 05, 2026	303.00	311.24	297.54	299.84	3,707,299	-5.59(-1.83%)
Mar 04, 2026	300.18	308.58	296.12	305.43	2,830,154	+4.80(+1.60%)
Mar 03, 2026	296.36	304.47	295.51	300.63	1,994,332	-2.73(-0.90%)
Mar 02, 2026	297.78	304.77	296.10	303.36	2,801,018	+1.96(+0.65%)
Feb 27, 2026	288.74	301.90	285.14	301.40	3,534,998	+3.80(+1.28%)
Feb 26, 2026	304.99	305.97	292.89	297.60	3,284,413	-4.24(-1.40%)
Feb 25, 2026	294.50	302.78	293.43	301.84	2,946,861	+11.21(+3.86%)
Feb 24, 2026	277.82	293.85	277.30	290.63	3,038,792	+10.83(+3.87%)
Feb 23, 2026	291.44	293.59	279.11	279.80	3,343,637	-16.48(-5.56%)
Feb 20, 2026	294.48	303.44	292.41	296.28	2,534,508	-0.31(-0.10%)
Feb 19, 2026	308.33	308.33	292.16	296.59	2,676,960	-8.42(-2.76%)
Feb 18, 2026	302.96	311.70	299.18	305.01	3,947,287	+21.55(+7.60%)
Feb 17, 2026	294.77	296.19	282.96	283.46	5,547,558	-16.00(-5.34%)
Feb 13, 2026	287.44	300.73	287.44	299.46	2,855,833	+11.13(+3.86%)
Feb 12, 2026	298.71	302.58	287.53	288.33	4,185,283	-11.32(-3.78%)
Feb 11, 2026	301.19	302.25	294.50	299.65	2,357,103	+0.65(+0.22%)
Feb 10, 2026	294.16	301.07	293.00	299.00	2,811,933	+8.00(+2.75%)
Feb 09, 2026	283.49	291.76	279.56	291.00	2,723,172	+7.48(+2.64%)
Feb 06, 2026	276.18	285.34	272.92	283.52	2,843,310	+13.38(+4.95%)
Feb 05, 2026	271.68	276.41	266.14	270.14	3,583,778	-1.28(-0.47%)
Feb 04, 2026	269.87	275.30	265.74	271.42	5,166,047	+2.92(+1.09%)
Feb 03, 2026	283.83	285.98	262.75	268.50	5,168,378	-20.69(-7.15%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices