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 )

1,366.00 -40.91 (-2.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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, 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%)
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.