Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adyen NV (OP: ADYYF )

1,266.01 -43.99 (-3.36%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 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 (%)
Oct 29, 2021 3003 3045 2995 3039 124 -8.82(-0.29%)
Oct 28, 2021 3087 3089 3042 3047 169 -39.37(-1.28%)
Oct 27, 2021 3100 3154 3087 3087 71 -83.20(-2.62%)
Oct 26, 2021 3154 3170 94 +33.18(+1.06%)
Oct 25, 2021 3144 3155 3100 3137 137 +10.88(+0.35%)
Oct 22, 2021 3164 3164 3090 3126 100 -28.08(-0.89%)
Oct 21, 2021 3109 3154 3090 3154 59 -36.75(-1.15%)
Oct 20, 2021 3177 3210 3127 3191 61 +80.55(+2.59%)
Oct 19, 2021 3119 3150 3110 3110 30 +34.20(+1.11%)
Oct 18, 2021 3074 3076 3021 3076 160 +28.00(+0.92%)
Oct 15, 2021 3006 3096 3006 3048 188 -25.00(-0.81%)
Oct 14, 2021 2975 3073 2975 3073 1,050 +146.25(+5.00%)
Oct 13, 2021 2868 2927 2854 2927 109 +146.75(+5.28%)
Oct 12, 2021 2769 2815 2769 2780 156 +16.76(+0.61%)
Oct 11, 2021 2709 2806 2709 2763 136 -91.76(-3.21%)
Oct 08, 2021 2715 2857 2715 2855 300 +44.00(+1.57%)
Oct 07, 2021 2856 2887 2800 2811 136 +2.70(+0.10%)
Oct 06, 2021 2883 2883 2758 2808 74 -0.78(-0.03%)
Oct 05, 2021 2807 2897 2807 2809 37 -8.92(-0.32%)
Oct 04, 2021 2829 2859 2652 2818 57 -65.92(-2.29%)
Oct 01, 2021 2828 2884 2733 2884 339 +101.92(+3.66%)
Sep 30, 2021 2860 2944 2781 2782 124 -202.92(-6.80%)
Sep 29, 2021 2923 2993 2858 2985 164 -13.04(-0.43%)
Sep 28, 2021 3010 3020 2843 2998 89 -62.95(-2.06%)
Sep 27, 2021 3170 3170 3030 3061 59 -40.09(-1.29%)
Sep 24, 2021 3222 3222 3062 3101 100 -51.00(-1.62%)
Sep 23, 2021 3300 3300 3152 3152 38 -107.00(-3.28%)
Sep 22, 2021 3263 3263 3074 3259 113 +120.15(+3.83%)
Sep 21, 2021 3182 3211 3139 3139 81 -19.15(-0.61%)
Sep 20, 2021 3134 3158 3110 3158 812 -24.27(-0.76%)
Sep 17, 2021 3279 3300 3182 3182 575 -26.81(-0.84%)
Sep 16, 2021 3232 3268 3209 3209 121 -4.25(-0.13%)
Sep 15, 2021 3207 3221 3167 3213 163 +80.83(+2.58%)
Sep 14, 2021 3081 3207 3081 3132 478 -45.50(-1.43%)
Sep 13, 2021 3107 3178 3072 3178 85 -28.43(-0.89%)
Sep 10, 2021 3208 3208 3150 3206 100 +66.43(+2.12%)
Sep 09, 2021 3146 3184 3110 3140 425 +48.99(+1.58%)
Sep 08, 2021 3047 3154 3047 3091 46 -53.37(-1.70%)
Sep 07, 2021 3170 3235 3138 3144 98 -5.62(-0.18%)
Sep 03, 2021 3193 3193 3140 3150 169 -10.08(-0.32%)
Sep 02, 2021 3282 3282 3133 3160 224 -29.85(-0.94%)
Sep 01, 2021 3158 3208 3115 3190 57 -24.15(-0.75%)
Aug 31, 2021 3285 3285 3214 3214 52 -42.92(-1.32%)
Aug 30, 2021 3123 3258 3123 3257 96 +19.28(+0.60%)
Aug 27, 2021 3122 3238 3122 3238 5,073 +136.72(+4.41%)
Aug 26, 2021 3099 3150 3073 3101 182 -99.00(-3.09%)
Aug 25, 2021 3240 3240 3170 3200 169 -86.38(-2.63%)
Aug 24, 2021 3176 3293 3176 3286 987 +109.73(+3.45%)
Aug 23, 2021 3247 3253 3057 3177 523 +52.20(+1.67%)
Aug 20, 2021 3030 3125 2933 3124 1,027 +149.45(+5.02%)
Aug 19, 2021 2880 2978 2880 2975 247 +254.92(+9.37%)
Aug 18, 2021 2800 2898 2716 2720 229 -59.84(-2.15%)
Aug 17, 2021 2762 2800 2741 2780 401 +97.84(+3.65%)
Aug 16, 2021 2681 2800 2681 2682 96 -117.84(-4.21%)
Aug 13, 2021 2775 2840 2714 2800 100 +88.28(+3.26%)
Aug 12, 2021 2762 2789 2712 2712 40 -88.36(-3.16%)
Aug 11, 2021 2860 2861 2680 2800 87 +11.10(+0.40%)
Aug 10, 2021 2855 2880 2770 2789 69 +63.90(+2.34%)
Aug 09, 2021 2869 2873 2679 2725 42 -37.63(-1.36%)
Aug 06, 2021 2870 2871 2734 2763 100 -12.30(-0.44%)
Aug 05, 2021 2775 2837 2775 2775 878 +95.73(+3.57%)
Aug 04, 2021 2768 2856 2679 2679 70 -200.60(-6.97%)
Aug 03, 2021 2810 2889 2674 2880 119 +200.40(+7.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.