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)

291.00 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	295.09	296.34	288.46	289.19	2,881,344	-7.17(-2.42%)
Jan 30, 2026	298.46	298.88	293.62	296.36	2,507,359	-6.31(-2.08%)
Jan 29, 2026	316.61	317.00	293.44	302.67	3,701,405	-17.82(-5.56%)
Jan 28, 2026	321.62	325.19	316.46	320.49	1,409,001	+2.12(+0.67%)
Jan 27, 2026	321.70	323.00	317.21	318.37	1,453,752	-3.65(-1.13%)
Jan 26, 2026	317.86	323.63	314.06	322.02	1,321,738	+3.70(+1.16%)
Jan 23, 2026	315.50	323.54	312.01	318.32	1,467,099	+1.23(+0.39%)
Jan 22, 2026	317.00	317.83	310.80	317.09	1,383,454	+3.25(+1.04%)
Jan 21, 2026	307.53	316.16	304.95	313.84	1,721,134	+6.84(+2.23%)
Jan 20, 2026	310.56	311.45	305.77	307.00	2,042,560	-10.45(-3.29%)
Jan 16, 2026	321.83	322.46	314.50	317.45	2,092,014	-3.15(-0.98%)
Jan 15, 2026	317.44	328.64	316.00	320.60	2,395,068	+7.43(+2.37%)
Jan 14, 2026	319.50	320.53	309.92	313.17	2,039,673	-9.89(-3.06%)
Jan 13, 2026	322.63	327.67	318.00	323.06	1,199,037	-2.45(-0.75%)
Jan 12, 2026	325.88	328.51	321.02	325.51	1,489,727	-1.80(-0.55%)
Jan 09, 2026	319.90	328.59	315.41	327.31	1,662,405	+8.51(+2.67%)
Jan 08, 2026	317.01	319.45	312.95	318.80	1,462,957	-1.74(-0.54%)
Jan 07, 2026	314.39	324.71	314.39	320.54	1,418,631	+5.90(+1.88%)
Jan 06, 2026	301.50	316.04	300.88	314.64	2,652,679	+13.42(+4.46%)
Jan 05, 2026	311.46	314.17	300.40	301.22	4,022,288	-9.18(-2.96%)
Jan 02, 2026	315.70	316.00	306.41	310.40	1,268,245	-2.18(-0.70%)
Dec 31, 2025	315.78	316.00	312.06	312.58	1,022,238	-3.02(-0.96%)
Dec 30, 2025	316.83	319.00	315.14	315.60	1,021,401	-2.11(-0.66%)
Dec 29, 2025	317.85	321.69	316.58	317.71	990,872	-1.18(-0.37%)
Dec 26, 2025	318.00	319.30	317.00	318.89	551,360	+1.13(+0.36%)
Dec 24, 2025	315.70	318.12	315.36	317.76	359,858	+0.83(+0.26%)
Dec 23, 2025	314.73	317.39	314.53	316.93	893,414	-0.64(-0.20%)
Dec 22, 2025	317.57	318.36	314.67	317.57	1,113,497	+2.66(+0.84%)
Dec 19, 2025	315.10	319.28	313.76	314.91	3,950,185	-0.19(-0.06%)
Dec 18, 2025	318.39	322.41	314.35	315.10	1,816,963	+2.08(+0.66%)
Dec 17, 2025	319.00	319.89	310.94	313.02	1,533,512	-6.51(-2.04%)
Dec 16, 2025	318.55	323.00	316.42	319.53	2,295,190	+1.10(+0.35%)
Dec 15, 2025	324.08	327.77	317.66	318.43	1,690,761	-4.79(-1.48%)
Dec 12, 2025	334.63	335.24	322.65	323.22	1,457,983	-12.21(-3.64%)
Dec 11, 2025	337.95	338.00	329.35	335.43	1,111,501	-2.63(-0.78%)
Dec 10, 2025	334.44	341.31	333.24	338.06	1,192,214	+2.99(+0.89%)
Dec 09, 2025	336.26	338.04	333.46	335.07	994,318	-2.22(-0.66%)
Dec 08, 2025	337.99	340.83	336.52	337.29	1,022,042	-0.24(-0.07%)
Dec 05, 2025	338.43	341.04	336.16	337.53	1,325,633	+0.23(+0.07%)
Dec 04, 2025	336.87	339.59	334.32	337.30	1,348,582	+1.19(+0.35%)
Dec 03, 2025	315.80	338.00	315.68	336.11	2,676,826	+18.17(+5.71%)
Dec 02, 2025	311.51	319.07	311.23	317.94	1,928,156	+8.32(+2.69%)

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