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 (%)
Dec 31, 2021 2612 2686 2558 2600 126 -43.40(-1.64%)
Dec 30, 2021 2593 2661 2593 2643 49 +44.14(+1.70%)
Dec 29, 2021 2602 2610 2569 2599 342 -83.74(-3.12%)
Dec 28, 2021 2596 2684 2596 2683 859 -3.10(-0.12%)
Dec 27, 2021 2600 2686 2580 2686 1,573 +98.79(+3.82%)
Dec 23, 2021 2509 2587 2491 2587 641 +47.23(+1.86%)
Dec 22, 2021 2609 2609 2467 2540 1,018 +79.34(+3.22%)
Dec 21, 2021 2523 2535 2379 2461 102 +75.66(+3.17%)
Dec 20, 2021 2375 2482 2375 2385 211 -102.84(-4.13%)
Dec 17, 2021 2460 2548 2411 2488 2,314 -162.08(-6.12%)
Dec 16, 2021 2658 2711 2523 2650 476 -52.00(-1.92%)
Dec 15, 2021 2600 2702 2580 2702 6,763 +29.72(+1.11%)
Dec 14, 2021 2664 2672 2551 2672 681 -3.12(-0.12%)
Dec 13, 2021 2681 2844 2675 2675 512 -38.60(-1.42%)
Dec 10, 2021 2787 2787 2714 2714 132 -86.00(-3.07%)
Dec 09, 2021 2731 2893 2731 2800 196 +1.95(+0.07%)
Dec 08, 2021 2937 2937 2771 2798 78 -20.95(-0.74%)
Dec 07, 2021 2822 2822 2662 2819 2,792 +258.16(+10.08%)
Dec 06, 2021 2654 2700 2561 2561 162 -86.04(-3.25%)
Dec 03, 2021 2599 2647 2512 2647 1,500 -59.41(-2.20%)
Dec 02, 2021 2673 2726 2626 2706 77 +14.29(+0.53%)
Dec 01, 2021 2750 2805 2680 2692 131 -61.70(-2.24%)
Nov 30, 2021 2828 2828 2729 2754 58 -55.30(-1.97%)
Nov 29, 2021 2850 2850 2730 2809 64 +71.10(+2.60%)
Nov 26, 2021 2792 2792 2719 2738 100 +62.98(+2.35%)
Nov 24, 2021 2632 2675 2564 2675 1,171 -45.08(-1.66%)
Nov 23, 2021 2735 2735 2684 2720 105 -19.00(-0.69%)
Nov 22, 2021 2900 3012 2738 2739 361 -226.64(-7.64%)
Nov 19, 2021 2961 2966 2923 2966 436 +96.64(+3.37%)
Nov 18, 2021 2856 2920 2869 2869 82 -73.00(-2.48%)
Nov 17, 2021 2976 2976 2909 2942 616 +17.00(+0.58%)
Nov 16, 2021 2946 2967 2925 2925 198 +2.27(+0.08%)
Nov 15, 2021 2999 2999 2923 2923 55 -46.19(-1.56%)
Nov 12, 2021 2966 2969 2934 2969 100 +9.92(+0.34%)
Nov 11, 2021 2891 3051 2891 2959 142 +7.74(+0.26%)
Nov 10, 2021 2990 2951 807 -87.60(-2.88%)
Nov 09, 2021 3089 3089 3000 3039 170 -94.22(-3.01%)
Nov 08, 2021 3149 3167 3117 3133 117 -6.00(-0.19%)
Nov 05, 2021 3193 3201 3139 3139 830 -37.56(-1.18%)
Nov 04, 2021 3121 3177 3105 3177 81 +150.64(+4.98%)
Nov 03, 2021 3038 3087 3026 3026 68 +30.92(+1.03%)
Nov 02, 2021 3023 3069 2976 2995 255 -2.75(-0.09%)
Nov 01, 2021 2968 2998 2930 2998 174 -40.76(-1.34%)
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%)
Aug 02, 2021 2637 2802 2637 2679 43 -59.46(-2.17%)
Jul 30, 2021 2832 2832 2683 2739 100 +23.86(+0.88%)
Jul 29, 2021 2777 2808 2715 2715 696 -60.00(-2.16%)
Jul 28, 2021 2775 2775 2672 2775 261 +18.08(+0.66%)
Jul 27, 2021 2747 2775 2623 2757 188 +128.92(+4.91%)
Jul 26, 2021 2700 2775 2628 2628 399 -97.00(-3.56%)
Jul 23, 2021 2740 2740 2681 2725 111 -25.00(-0.91%)
Jul 22, 2021 2650 2750 2647 2750 283 +150.00(+5.77%)
Jul 21, 2021 2600 2600 2492 2600 389 +140.92(+5.73%)
Jul 20, 2021 2553 2568 2458 2459 54 -88.27(-3.47%)
Jul 19, 2021 2545 2570 2500 2547 160 -67.65(-2.59%)
Jul 16, 2021 2557 2620 2557 2615 217 +17.16(+0.66%)
Jul 15, 2021 2668 2668 2542 2598 143 +23.01(+0.89%)
Jul 14, 2021 2600 2601 2560 2575 344 +74.75(+2.99%)
Jul 13, 2021 2607 2607 2500 2500 131 +22.08(+0.89%)
Jul 12, 2021 2643 2643 2478 2478 247 -4.96(-0.20%)
Jul 09, 2021 2548 2548 2483 2483 233 -48.04(-1.90%)
Jul 08, 2021 2437 2534 2437 2531 73 +13.74(+0.55%)
Jul 07, 2021 2526 2570 2457 2517 471 +17.26(+0.69%)
Jul 06, 2021 2451 2500 2394 2500 37 +22.00(+0.89%)
Jul 02, 2021 2455 2489 2430 2478 400 +28.08(+1.15%)
Jul 01, 2021 2439 2456 2401 2450 86 -18.58(-0.75%)
Jun 30, 2021 2525 2525 2388 2468 80 +23.42(+0.96%)
Jun 29, 2021 2480 2480 2443 2445 444 +17.58(+0.72%)
Jun 28, 2021 2521 2521 2376 2428 152 +11.54(+0.48%)
Jun 25, 2021 2481 2481 2327 2416 199 -43.96(-1.79%)
Jun 24, 2021 2376 2500 2376 2460 123 +104.92(+4.46%)
Jun 23, 2021 2300 2360 2220 2355 29 +130.00(+5.84%)
Jun 22, 2021 2380 2380 2218 2225 79 -124.80(-5.31%)
Jun 21, 2021 2350 2357 2250 2350 56 +102.92(+4.58%)
Jun 18, 2021 2410 2410 2247 2247 100 -82.57(-3.54%)
Jun 17, 2021 2305 2329 2153 2329 63 +58.45(+2.57%)
Jun 16, 2021 2329 2329 2261 2271 736 -104.00(-4.38%)
Jun 15, 2021 2375 2375 2300 2375 150 +37.50(+1.60%)
Jun 14, 2021 2261 2425 2261 2338 59 -12.42(-0.53%)
Jun 11, 2021 2334 2416 2252 2350 165 +135.42(+6.12%)
Jun 10, 2021 2216 2376 2214 2214 150 -36.81(-1.64%)
Jun 09, 2021 2344 2415 2251 2251 174 -48.77(-2.12%)
Jun 08, 2021 2300 2344 2300 2300 480 +30.00(+1.32%)
Jun 07, 2021 2247 2300 2247 2270 59 -29.84(-1.30%)
Jun 04, 2021 2334 2334 2173 2300 469 +94.92(+4.30%)
Jun 03, 2021 2297 2297 2138 2205 80 -35.08(-1.57%)
Jun 02, 2021 2351 2351 2190 2240 77 -120.04(-5.09%)
Jun 01, 2021 2324 2360 2290 2360 947 +36.16(+1.56%)
May 28, 2021 2231 2394 2231 2324 100 +4.40(+0.19%)
May 27, 2021 2268 2320 2247 2320 219 -20.36(-0.87%)
May 26, 2021 2407 2407 2249 2340 545 +34.15(+1.48%)
May 25, 2021 2300 2345 2296 2306 821 +34.69(+1.53%)
May 24, 2021 2327 2327 2167 2271 193 -27.92(-1.21%)
May 21, 2021 2300 2362 2144 2299 305 +109.00(+4.98%)
May 20, 2021 2150 2255 2086 2190 256 +149.86(+7.35%)
May 19, 2021 2021 2174 2021 2040 179 -91.07(-4.27%)
May 18, 2021 2125 2177 2048 2131 117 +0.24(+0.01%)
May 17, 2021 2083 2131 2021 2131 67 +110.89(+5.49%)
May 14, 2021 2091 2091 2020 2020 323 -138.84(-6.43%)
May 13, 2021 2172 2172 2018 2159 46 +139.00(+6.88%)
May 12, 2021 2056 2110 2000 2020 301 -173.08(-7.89%)
May 11, 2021 2216 2248 2100 2193 325 -86.00(-3.77%)
May 10, 2021 2314 2314 2199 2279 234 -70.92(-3.02%)
May 07, 2021 2397 2397 2234 2350 100 +98.44(+4.37%)
May 06, 2021 2408 2408 2245 2251 2,374 -33.52(-1.47%)
May 05, 2021 2449 2449 2284 2285 175 -15.08(-0.66%)
May 04, 2021 2300 2476 2300 2300 363 -156.98(-6.39%)
May 03, 2021 2491 2506 2457 2457 74 -20.86(-0.84%)
Apr 30, 2021 2501 2502 2430 2478 100 -79.15(-3.10%)
Apr 29, 2021 2569 2598 2502 2557 50 +20.15(+0.79%)
Apr 28, 2021 2450 2550 2450 2537 3,838 +17.84(+0.71%)
Apr 27, 2021 2550 2606 2519 2519 150 -51.92(-2.02%)
Apr 26, 2021 2584 2584 2519 2571 264 +4.41(+0.17%)
Apr 23, 2021 2542 2567 2500 2567 200 +113.51(+4.63%)
Apr 22, 2021 2480 2500 2440 2453 221 +20.08(+0.83%)
Apr 21, 2021 2467 2467 2400 2433 63 +63.08(+2.66%)
Apr 20, 2021 2424 2425 2370 2370 242 -25.08(-1.05%)
Apr 19, 2021 2428 2428 2366 2395 50 -12.20(-0.51%)
Apr 16, 2021 2400 2449 2374 2407 300 +18.12(+0.76%)
Apr 15, 2021 2395 2420 2389 2389 226 +29.36(+1.24%)
Apr 14, 2021 2310 2400 2310 2360 163 +4.64(+0.20%)
Apr 13, 2021 2405 2417 2354 2355 60 +37.28(+1.61%)
Apr 12, 2021 2429 2429 2318 2318 150 -67.12(-2.81%)
Apr 09, 2021 2280 2386 2280 2385 100 +19.84(+0.84%)
Apr 08, 2021 2409 2409 2350 2365 81 -37.84(-1.57%)
Apr 07, 2021 2432 2432 2350 2403 190 +69.34(+2.97%)
Apr 06, 2021 2350 2367 2330 2334 77 -76.42(-3.17%)
Apr 05, 2021 2375 2410 2350 2410 318 +60.00(+2.55%)
Apr 01, 2021 2326 2360 2220 2350 500 +96.08(+4.26%)
Mar 31, 2021 2311 2311 2200 2254 507 +46.42(+2.10%)
Mar 30, 2021 2137 2225 2137 2208 133 -11.30(-0.51%)
Mar 29, 2021 2192 2230 2164 2219 267 -32.20(-1.43%)
Mar 26, 2021 2251 2260 2196 2251 100 +47.01(+2.13%)
Mar 25, 2021 2225 2225 2150 2204 85 -78.01(-3.42%)
Mar 24, 2021 2371 2371 2208 2282 233 -51.00(-2.19%)
Mar 23, 2021 2324 2334 2267 2333 73 +13.00(+0.56%)
Mar 22, 2021 2325 2325 2171 2320 45 +78.92(+3.52%)
Mar 19, 2021 2277 2359 2240 2241 200 +26.27(+1.19%)
Mar 18, 2021 2265 2360 2215 2215 165 -144.99(-6.14%)
Mar 17, 2021 2394 2394 2270 2360 320 -40.20(-1.67%)
Mar 16, 2021 2361 2405 2347 2400 372 +69.92(+3.00%)
Mar 15, 2021 2345 2379 2330 2330 112 +44.72(+1.96%)
Mar 12, 2021 2320 2350 2219 2285 100 -114.56(-4.77%)
Mar 11, 2021 2360 2400 2349 2400 1,733 +135.12(+5.97%)
Mar 10, 2021 2326 2355 2226 2265 94 -24.19(-1.06%)
Mar 09, 2021 2300 2337 2284 2289 182 +43.99(+1.96%)
Mar 08, 2021 2162 2276 2160 2245 1,004 +49.13(+2.24%)
Mar 05, 2021 2214 2276 2140 2196 200 -2.26(-0.10%)
Mar 04, 2021 2215 2281 2142 2198 686 -141.83(-6.06%)
Mar 03, 2021 2275 2353 2275 2340 254 -42.63(-1.79%)
Mar 02, 2021 2403 2403 2315 2383 130 +67.59(+2.92%)
Mar 01, 2021 2276 2383 2276 2315 280 -30.00(-1.28%)
Feb 26, 2021 2246 2411 2246 2345 200 -91.78(-3.77%)
Feb 25, 2021 2373 2437 2254 2437 337 +0.00(+0.00%)
Feb 24, 2021 2365 2445 2365 2437 243 +4.86(+0.20%)
Feb 23, 2021 2308 2475 2308 2432 596 -178.00(-6.82%)
Feb 22, 2021 2642 2651 2501 2610 722 -75.74(-2.82%)
Feb 19, 2021 2586 2738 2586 2686 300 +36.41(+1.37%)
Feb 18, 2021 2697 2697 2546 2649 135 +59.25(+2.29%)
Feb 17, 2021 2651 2651 2587 2590 260 -94.55(-3.52%)
Feb 16, 2021 2721 2721 2569 2685 633 +39.05(+1.48%)
Feb 12, 2021 2730 2730 2638 2646 400 -4.70(-0.18%)
Feb 11, 2021 2635 2711 2620 2650 370 +100.20(+3.93%)
Feb 10, 2021 2522 2555 2482 2550 491 +198.63(+8.45%)
Feb 09, 2021 2306 2351 2286 2351 114 +51.45(+2.24%)
Feb 08, 2021 2355 2355 2286 2300 207 +13.12(+0.57%)
Feb 05, 2021 2329 2329 2250 2287 100 +26.72(+1.18%)
Feb 04, 2021 2295 2350 2251 2260 4,502 +29.48(+1.32%)
Feb 03, 2021 2250 2250 2150 2231 286 +27.62(+1.25%)
Feb 02, 2021 2179 2230 2158 2203 290 +10.98(+0.50%)
Feb 01, 2021 2187 2192 2067 2192 104 +72.08(+3.40%)
Jan 29, 2021 2100 2140 2077 2120 300 -20.08(-0.94%)
Jan 28, 2021 2188 2204 2127 2140 307 -5.50(-0.26%)
Jan 27, 2021 2140 2173 2132 2146 1,085 -95.58(-4.26%)
Jan 26, 2021 2286 2286 2241 2241 109 -21.04(-0.93%)
Jan 25, 2021 2436 2436 2262 2262 277 -82.88(-3.53%)
Jan 22, 2021 2319 2358 2297 2345 100 +14.58(+0.63%)
Jan 21, 2021 2301 2348 2301 2330 249 +34.41(+1.50%)
Jan 20, 2021 2260 2328 2260 2296 239 +140.76(+6.53%)
Jan 19, 2021 2154 2186 2152 2155 143 -9.75(-0.45%)
Jan 15, 2021 2156 2178 2133 2165 200 +9.92(+0.46%)
Jan 14, 2021 2169 2182 2146 2155 202 -31.92(-1.46%)
Jan 13, 2021 2161 2190 2145 2187 868 +26.38(+1.22%)
Jan 12, 2021 2151 2161 2128 2161 249 +12.56(+0.58%)
Jan 11, 2021 2108 2148 2108 2148 274 +14.06(+0.66%)
Jan 08, 2021 2153 2174 2114 2134 300 +60.96(+2.94%)
Jan 07, 2021 2113 2126 2073 2073 300 -40.00(-1.89%)
Jan 06, 2021 2120 2158 2108 2113 552 -161.96(-7.12%)
Jan 05, 2021 2250 2279 2230 2275 766 +26.96(+1.20%)
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.