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 (%)
Aug 31, 2023 850.00 861.55 830.00 843.94 544 +2.94(+0.35%)
Aug 30, 2023 841.00 851.19 834.98 841.00 268 -2.00(-0.24%)
Aug 29, 2023 830.00 843.00 830.00 843.00 222 -3.00(-0.35%)
Aug 28, 2023 860.00 860.00 836.38 846.00 447 +1.00(+0.12%)
Aug 25, 2023 860.00 860.00 822.00 845.00 2,058 +22.00(+2.67%)
Aug 24, 2023 850.00 850.00 822.00 823.00 851 -43.97(-5.07%)
Aug 23, 2023 901.00 901.00 860.00 866.97 990 +15.24(+1.79%)
Aug 22, 2023 886.00 886.00 842.71 851.74 903 -40.78(-4.57%)
Aug 21, 2023 934.00 934.00 875.00 892.52 1,951 -67.48(-7.03%)
Aug 18, 2023 955.00 970.00 921.88 960.00 6,386 -37.64(-3.77%)
Aug 17, 2023 1079 1164 955.10 997.64 4,357 -559.34(-35.92%)
Aug 16, 2023 1575 1622 1557 1557 47 -85.02(-5.18%)
Aug 15, 2023 1639 1665 1595 1642 32 -55.25(-3.26%)
Aug 14, 2023 1670 1697 1652 1697 14 -31.75(-1.84%)
Aug 11, 2023 1718 1729 1676 1729 100 -62.93(-3.51%)
Aug 10, 2023 1748 1792 1748 1792 115 +101.93(+6.03%)
Aug 09, 2023 1700 1739 1690 1690 9 -9.27(-0.55%)
Aug 08, 2023 1670 1716 1670 1699 15 -45.73(-2.62%)
Aug 07, 2023 1710 1745 1710 1745 180 +48.00(+2.83%)
Aug 04, 2023 1749 1749 1694 1697 100 -42.00(-2.42%)
Aug 03, 2023 1687 1739 1672 1739 157 -14.57(-0.83%)
Aug 02, 2023 1746 1787 1728 1754 72 -52.24(-2.89%)
Aug 01, 2023 1823 1843 1764 1806 9 -20.19(-1.11%)
Jul 31, 2023 1873 1886 1826 1826 31 -33.22(-1.79%)
Jul 28, 2023 1840 1859 1817 1859 100 +142.22(+8.28%)
Jul 27, 2023 1733 1789 1717 1717 70 +20.39(+1.20%)
Jul 26, 2023 1728 1728 1697 1697 12 -6.39(-0.38%)
Jul 25, 2023 1727 1727 1696 1703 24,419 +10.00(+0.59%)
Jul 24, 2023 1693 1747 1693 1693 19 +18.95(+1.13%)
Jul 21, 2023 1674 1740 1674 1674 20,017 -39.80(-2.32%)
Jul 20, 2023 1703 1744 1703 1714 31,302 -5.15(-0.30%)
Jul 19, 2023 1717 1771 1717 1719 22,664 -0.40(-0.02%)
Jul 18, 2023 1719 1751 1719 1719 17,007 +5.15(+0.30%)
Jul 17, 2023 1707 1761 1707 1714 26,137 -55.75(-3.15%)
Jul 14, 2023 1753 1796 1730 1770 100 +20.00(+1.14%)
Jul 13, 2023 1705 1750 1705 1750 23,546 +64.06(+3.80%)
Jul 12, 2023 1680 1695 1665 1686 20 +31.94(+1.93%)
Jul 11, 2023 1645 1654 1645 1654 3 +14.00(+0.85%)
Jul 10, 2023 1641 1641 1575 1640 21 +57.00(+3.60%)
Jul 06, 2023 1583 170 -63.00(-3.83%)
Jul 05, 2023 1644 1663 1644 1646 1,158 -89.87(-5.18%)
Jul 03, 2023 1739 1739 1703 1736 100 -20.13(-1.15%)
Jun 30, 2023 1700 1756 1700 1756 100 +56.20(+3.31%)
Jun 29, 2023 1673 1712 1673 1700 29 -30.20(-1.75%)
Jun 28, 2023 1754 1767 1730 1730 64 +19.35(+1.13%)
Jun 27, 2023 1611 1722 1611 1711 9 +57.98(+3.51%)
Jun 26, 2023 1711 1713 1642 1653 80 -13.03(-0.78%)
Jun 23, 2023 1680 1691 1648 1666 100 -17.30(-1.03%)
Jun 22, 2023 1706 1710 1683 1683 1,743 +16.00(+0.96%)
Jun 21, 2023 1651 1718 1651 1667 95 -27.13(-1.60%)
Jun 20, 2023 1648 1700 1648 1694 143 -17.54(-1.02%)
Jun 16, 2023 1724 1780 1712 1712 100 -43.45(-2.48%)
Jun 15, 2023 1732 1787 1732 1755 1,015 +29.74(+1.72%)
Jun 14, 2023 1760 1779 1725 1725 36 +11.11(+0.65%)
Jun 13, 2023 1712 1735 1708 1714 1,019 -2.73(-0.16%)
Jun 12, 2023 1671 1723 1671 1717 1,049 +39.00(+2.32%)
Jun 09, 2023 1721 1721 1678 1678 1,006 -18.57(-1.09%)
Jun 08, 2023 1677 1712 1677 1697 141 -28.43(-1.65%)
Jun 07, 2023 1723 1725 1692 1725 2,007 +30.00(+1.77%)
Jun 06, 2023 1676 1695 1672 1695 3,493 +2.00(+0.12%)
Jun 05, 2023 1674 1700 1674 1693 18 -20.50(-1.20%)
Jun 02, 2023 1712 1714 1689 1714 307 +60.50(+3.66%)
Jun 01, 2023 1660 1660 1652 1653 930 +5.51(+0.33%)
May 31, 2023 1656 1662 1619 1647 54 +42.39(+2.64%)
May 30, 2023 1622 1631 1602 1605 106 -49.90(-3.02%)
May 26, 2023 1618 1655 1618 1655 254 +71.75(+4.53%)
May 25, 2023 1599 1601 1580 1583 63 +13.25(+0.84%)
May 24, 2023 1570 1570 1560 1570 37 -34.80(-2.17%)
May 23, 2023 1616 1616 1605 1605 129 -35.36(-2.16%)
May 22, 2023 1620 1660 1600 1640 157 +77.16(+4.94%)
May 19, 2023 1562 1563 1560 1563 102 +16.00(+1.03%)
May 18, 2023 1495 1547 1495 1547 5 -6.16(-0.40%)
May 17, 2023 1532 1553 1532 1553 21 +21.32(+1.39%)
May 16, 2023 1563 1563 1529 1532 2,031 -44.83(-2.84%)
May 15, 2023 1564 1577 1545 1577 29 +30.67(+1.98%)
May 12, 2023 1603 1603 1546 1546 114 -30.20(-1.92%)
May 11, 2023 1577 1596 1569 1576 9 +54.70(+3.60%)
May 10, 2023 1554 1554 1522 1522 4 -16.12(-1.05%)
May 09, 2023 1552 1552 1538 1538 43 -38.19(-2.42%)
May 08, 2023 1576 1594 1576 1576 11 -0.44(-0.03%)
May 05, 2023 1551 1576 1546 1576 100 +34.01(+2.21%)
May 04, 2023 1501 1552 1501 1542 19 -0.76(-0.05%)
May 03, 2023 1571 1571 1543 1543 1,419 -5.00(-0.32%)
May 02, 2023 1579 1605 1548 1548 36 -23.00(-1.46%)
May 01, 2023 1626 1627 1568 1571 17 -29.00(-1.81%)
Apr 28, 2023 1581 1600 1581 1600 100 +3.85(+0.24%)
Apr 27, 2023 1578 1612 1578 1596 232 +23.65(+1.50%)
Apr 26, 2023 1566 1586 1566 1572 63 +31.50(+2.04%)
Apr 25, 2023 1575 1580 1541 1541 21 -60.40(-3.77%)
Apr 24, 2023 1615 1615 1581 1601 96 +33.40(+2.13%)
Apr 21, 2023 1576 1586 1568 1568 100 +7.03(+0.45%)
Apr 20, 2023 1575 1593 1531 1561 201 -64.32(-3.96%)
Apr 19, 2023 1580 1625 1580 1625 33 +43.29(+2.74%)
Apr 18, 2023 1605 1616 1581 1582 44 -7.00(-0.44%)
Apr 17, 2023 1580 1605 1575 1589 36 +12.30(+0.78%)
Apr 14, 2023 1578 1592 1575 1577 100 -49.30(-3.03%)
Apr 13, 2023 1602 1626 1602 1626 10 +22.21(+1.38%)
Apr 12, 2023 1602 1605 1576 1604 36 +40.61(+2.60%)
Apr 11, 2023 1522 1579 1522 1563 49 +41.18(+2.71%)
Apr 10, 2023 1483 1611 1483 1522 27 -26.50(-1.71%)
Apr 06, 2023 1525 1572 1522 1548 100 -22.50(-1.43%)
Apr 05, 2023 1562 1571 1544 1571 39 -12.72(-0.80%)
Apr 04, 2023 1572 1584 1563 1584 7 +54.72(+3.58%)
Apr 03, 2023 1568 1568 1529 1529 466 -65.69(-4.12%)
Mar 31, 2023 1595 1595 1595 1595 100 +49.69(+3.22%)
Mar 30, 2023 1539 1574 1539 1545 42 +15.00(+0.98%)
Mar 29, 2023 1560 1560 1530 1530 4 +58.00(+3.94%)
Mar 28, 2023 1475 1486 1467 1472 36 -47.00(-3.09%)
Mar 27, 2023 1568 1570 1519 1519 155 +9.00(+0.60%)
Mar 24, 2023 1472 1510 1467 1510 100 -31.68(-2.05%)
Mar 23, 2023 1536 1603 1536 1542 207 -7.32(-0.47%)
Mar 22, 2023 1516 1549 1516 1549 19 +17.01(+1.11%)
Mar 21, 2023 1512 1532 1507 1532 1,805 +43.99(+2.96%)
Mar 20, 2023 1487 1523 1487 1488 2,017 +12.47(+0.85%)
Mar 17, 2023 1479 1496 1472 1476 651 -53.45(-3.50%)
Mar 16, 2023 1489 1530 1482 1529 7,322 +68.98(+4.72%)
Mar 15, 2023 1441 1467 1437 1460 2,967 -7.00(-0.48%)
Mar 14, 2023 1457 1467 1434 1467 2,778 +75.00(+5.39%)
Mar 13, 2023 1397 1397 1392 1392 3,857 -3.00(-0.22%)
Mar 10, 2023 1417 1417 1395 1395 100 -33.00(-2.31%)
Mar 09, 2023 1452 1452 1427 1428 147 +10.50(+0.74%)
Mar 08, 2023 1442 1459 1418 1418 18 -73.50(-4.93%)
Mar 07, 2023 1451 1491 1438 1491 33 -11.50(-0.77%)
Mar 06, 2023 1518 1523 1472 1502 276 +28.50(+1.93%)
Mar 03, 2023 1488 1494 1470 1474 100 +29.00(+2.01%)
Mar 02, 2023 1427 1445 1420 1445 202 +49.88(+3.58%)
Mar 01, 2023 1422 1434 1394 1395 54 -21.88(-1.54%)
Feb 28, 2023 1432 1439 1417 1417 26 +2.03(+0.14%)
Feb 27, 2023 1431 1448 1415 1415 56 +9.33(+0.66%)
Feb 24, 2023 1417 1451 1397 1406 100 -49.36(-3.39%)
Feb 23, 2023 1507 1514 1455 1455 70 -56.00(-3.71%)
Feb 22, 2023 1485 1511 1485 1511 3 -23.05(-1.50%)
Feb 21, 2023 1526 1550 1522 1534 604 -29.55(-1.89%)
Feb 17, 2023 1560 1569 1560 1564 100 +25.64(+1.67%)
Feb 16, 2023 1552 1578 1538 1538 609 +3.96(+0.26%)
Feb 15, 2023 1484 1534 1480 1534 54 +38.34(+2.56%)
Feb 14, 2023 1461 1496 1461 1496 85 +45.66(+3.15%)
Feb 13, 2023 1452 1454 1442 1450 96 +8.00(+0.55%)
Feb 10, 2023 1380 1442 1380 1442 100 +13.00(+0.91%)
Feb 09, 2023 1448 1460 1427 1429 4,786 +36.00(+2.58%)
Feb 08, 2023 1409 1417 1366 1393 294 -247.62(-15.09%)
Feb 07, 2023 1595 1650 1595 1641 54 -35.38(-2.11%)
Feb 06, 2023 1615 1682 1615 1676 27 -25.00(-1.47%)
Feb 03, 2023 1718 1770 1698 1701 100 -88.80(-4.96%)
Feb 02, 2023 1747 1790 1747 1790 24 +168.39(+10.39%)
Feb 01, 2023 1585 1621 1555 1621 52 +112.41(+7.45%)
Jan 31, 2023 1464 1509 1464 1509 187 +36.78(+2.50%)
Jan 30, 2023 1472 1493 1469 1472 113 -26.27(-1.75%)
Jan 27, 2023 1456 1508 1456 1498 100 +14.96(+1.01%)
Jan 26, 2023 1486 1486 1448 1484 98 +71.53(+5.07%)
Jan 25, 2023 1407 1448 1403 1412 107 -77.00(-5.17%)
Jan 24, 2023 1436 1489 1436 1489 64 -9.00(-0.60%)
Jan 23, 2023 1443 1504 1443 1498 153 +77.77(+5.48%)
Jan 20, 2023 1443 1454 1420 1420 100 +5.23(+0.37%)
Jan 19, 2023 1433 1433 1396 1415 65 -75.00(-5.03%)
Jan 18, 2023 1512 1515 1487 1490 78 +1.00(+0.07%)
Jan 17, 2023 1507 1507 1486 1489 57 -0.23(-0.02%)
Jan 13, 2023 1461 1492 1448 1489 100 +65.23(+4.58%)
Jan 12, 2023 1399 1430 1399 1424 7 +24.00(+1.71%)
Jan 11, 2023 1385 1400 1385 1400 3,109 -19.00(-1.34%)
Jan 10, 2023 1459 1459 1416 1419 79 -24.00(-1.66%)
Jan 09, 2023 1430 1460 1430 1443 62 +64.69(+4.69%)
Jan 06, 2023 1312 1378 1310 1378 100 +20.10(+1.48%)
Jan 05, 2023 1373 1400 1336 1358 1,038 -41.79(-2.98%)
Jan 04, 2023 1400 1425 1391 1400 1,075 -5.00(-0.36%)
Jan 03, 2023 1405 1410 1365 1405 93 +30.00(+2.18%)
Dec 30, 2022 1368 1394 1356 1375 100 -16.00(-1.15%)
Dec 29, 2022 1390 1404 1389 1391 37 +29.65(+2.18%)
Dec 28, 2022 1372 1383 1350 1361 269 -3.65(-0.27%)
Dec 27, 2022 1349 1411 1340 1365 54 +24.25(+1.81%)
Dec 23, 2022 1400 1400 1341 1341 100 -30.87(-2.25%)
Dec 22, 2022 1352 1395 1340 1372 78 -21.38(-1.53%)
Dec 21, 2022 1434 1434 1370 1393 15 +43.00(+3.19%)
Dec 20, 2022 1369 1441 1350 1350 62 -43.00(-3.09%)
Dec 19, 2022 1416 1433 1393 1393 39 -41.99(-2.93%)
Dec 16, 2022 1496 1496 1435 1435 200 -6.26(-0.43%)
Dec 15, 2022 1455 1465 1441 1441 146 -124.76(-7.97%)
Dec 14, 2022 1591 1601 1566 1566 23 -6.49(-0.41%)
Dec 13, 2022 1634 1645 1572 1572 88 +73.48(+4.90%)
Dec 12, 2022 1480 1525 1480 1499 324 +28.02(+1.90%)
Dec 09, 2022 1469 1506 1456 1471 100 +6.00(+0.41%)
Dec 08, 2022 1505 1505 1463 1465 16 -20.00(-1.35%)
Dec 07, 2022 1452 1485 1423 1485 17 +58.00(+4.06%)
Dec 06, 2022 1474 1505 1427 1427 2,188 -127.65(-8.21%)
Dec 05, 2022 1530 1555 1487 1555 68 +27.65(+1.81%)
Dec 02, 2022 1568 1615 1511 1527 100 -25.00(-1.61%)
Dec 01, 2022 1596 1596 1551 1552 14 +33.80(+2.23%)
Nov 30, 2022 1514 1523 1494 1518 102 +62.20(+4.27%)
Nov 29, 2022 1453 1497 1453 1456 832 -49.67(-3.30%)
Nov 28, 2022 1543 1552 1506 1506 95 -70.83(-4.49%)
Nov 25, 2022 1535 1576 1535 1576 269 +53.50(+3.51%)
Nov 23, 2022 1529 1550 1514 1523 100 -14.00(-0.91%)
Nov 22, 2022 1520 1537 1517 1537 39 -12.50(-0.81%)
Nov 21, 2022 1568 1576 1530 1550 680 +0.50(+0.03%)
Nov 18, 2022 1553 1565 1515 1549 971 +52.50(+3.51%)
Nov 17, 2022 1514 1553 1444 1496 1,215 -24.50(-1.61%)
Nov 16, 2022 1569 1574 1510 1521 437 -66.00(-4.16%)
Nov 15, 2022 1623 1640 1567 1587 52 -35.34(-2.18%)
Nov 14, 2022 1683 1683 1569 1622 122 +53.34(+3.40%)
Nov 11, 2022 1649 1743 1568 1569 100 -55.39(-3.41%)
Nov 10, 2022 1420 1624 1420 1624 432 +289.39(+21.68%)
Nov 09, 2022 1380 1380 1291 1335 321 +3.13(+0.24%)
Nov 08, 2022 1266 1332 1266 1332 1,570 +81.87(+6.55%)
Nov 07, 2022 1260 1279 1250 1250 88 -19.80(-1.56%)
Nov 04, 2022 1281 1313 1259 1270 1,712 -10.70(-0.84%)
Nov 03, 2022 1313 1317 1251 1280 1,378 -90.50(-6.60%)
Nov 02, 2022 1434 1435 1371 1371 15 -70.50(-4.89%)
Nov 01, 2022 1432 1442 1401 1442 60 +76.95(+5.64%)
Oct 31, 2022 1393 1489 1365 1365 43 -116.45(-7.86%)
Oct 28, 2022 1415 1481 1367 1481 100 +11.00(+0.75%)
Oct 27, 2022 1425 1470 1410 1470 87 +41.00(+2.87%)
Oct 26, 2022 1420 1491 1420 1429 225 +9.00(+0.63%)
Oct 25, 2022 1425 1434 1381 1420 31 +85.00(+6.37%)
Oct 24, 2022 1368 1368 1298 1335 284 +42.89(+3.32%)
Oct 21, 2022 1297 1336 1258 1292 100 +8.11(+0.63%)
Oct 20, 2022 1332 1341 1275 1284 25 +31.00(+2.47%)
Oct 19, 2022 1261 1308 1251 1253 82 -55.05(-4.21%)
Oct 18, 2022 1337 1366 1308 1308 18 +16.05(+1.24%)
Oct 17, 2022 1363 1370 1292 1292 83 +79.05(+6.52%)
Oct 14, 2022 1287 1303 1211 1213 954 -54.55(-4.30%)
Oct 13, 2022 1200 1268 1180 1268 44 +67.50(+5.62%)
Oct 12, 2022 1211 1252 1200 1200 154 +0.00(+0.00%)
Oct 11, 2022 1227 1265 1200 1200 49 +0.00(+0.00%)
Oct 10, 2022 1274 1274 1200 1200 43 -52.70(-4.21%)
Oct 07, 2022 1320 1320 1250 1253 100 -191.30(-13.25%)
Oct 06, 2022 1321 1444 1321 1444 14 +79.00(+5.79%)
Oct 05, 2022 1421 1421 1314 1365 204 -15.44(-1.12%)
Oct 04, 2022 1331 1415 1331 1380 31 +62.34(+4.73%)
Oct 03, 2022 1236 1337 1236 1318 44 +33.10(+2.58%)
Sep 30, 2022 1250 1292 1211 1285 100 +86.90(+7.25%)
Sep 29, 2022 1263 1263 1153 1198 74 +25.60(+2.18%)
Sep 28, 2022 1257 1257 1172 1172 127 -27.66(-2.30%)
Sep 27, 2022 1188 1313 1188 1200 85 -0.04(-0.00%)
Sep 26, 2022 1229 1258 1200 1200 30 -90.79(-7.03%)
Sep 23, 2022 1275 1291 1200 1291 100 +50.99(+4.11%)
Sep 22, 2022 1204 1316 1204 1240 33 -24.00(-1.90%)
Sep 21, 2022 1251 1298 1251 1264 242 -26.04(-2.02%)
Sep 20, 2022 1253 1335 1253 1290 20 -83.01(-6.05%)
Sep 19, 2022 1253 1373 1253 1373 53 -14.45(-1.04%)
Sep 16, 2022 1355 1388 1266 1388 5,411 +13.45(+0.98%)
Sep 15, 2022 1448 1448 1355 1374 24 -3.61(-0.26%)
Sep 14, 2022 1458 1458 1378 1378 1,548 +5.40(+0.39%)
Sep 13, 2022 1425 1499 1372 1372 5,450 -134.90(-8.95%)
Sep 12, 2022 1559 1559 1507 1507 2,339 +27.16(+1.84%)
Sep 09, 2022 1468 1506 1468 1480 100 +20.43(+1.40%)
Sep 08, 2022 1480 1505 1414 1460 80 -25.43(-1.71%)
Sep 07, 2022 1440 1527 1440 1485 18 -6.12(-0.41%)
Sep 06, 2022 1558 1558 1418 1491 5,314 -68.88(-4.42%)
Sep 02, 2022 1483 1598 1458 1560 321 +104.84(+7.20%)
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.