Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 +90.00 (+7.05%)
Streaming Delayed Price Updated: 2:55 PM EDT, Aug 15, 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 15, 2024 1400 1410 1345 1366 128 +90.00(+7.05%)
Aug 14, 2024 1250 1280 1250 1276 8 +49.00(+3.99%)
Aug 13, 2024 1246 1250 1197 1227 41 +57.00(+4.87%)
Aug 12, 2024 1242 1242 1167 1170 23 +13.00(+1.12%)
Aug 09, 2024 1207 1207 1142 1157 100 -57.85(-4.76%)
Aug 08, 2024 1150 1215 1111 1215 73 +112.51(+10.21%)
Aug 07, 2024 1129 1172 1099 1102 82 -44.23(-3.86%)
Aug 06, 2024 1139 1147 1090 1147 71 +56.57(+5.19%)
Aug 05, 2024 1088 1165 1085 1090 77 -72.67(-6.25%)
Aug 02, 2024 1121 1163 1121 1163 210 -26.29(-2.21%)
Aug 01, 2024 1174 1220 1134 1189 54 -7.04(-0.59%)
Jul 31, 2024 1225 1229 1174 1196 58 -8.23(-0.68%)
Jul 30, 2024 1209 1228 1204 1204 15 +78.23(+6.95%)
Jul 29, 2024 1194 1195 1126 1126 12 -77.00(-6.40%)
Jul 26, 2024 1182 1203 1146 1203 100 +41.00(+3.53%)
Jul 25, 2024 1136 1203 1116 1162 63 -27.76(-2.33%)
Jul 24, 2024 1170 1190 1158 1190 50 -0.95(-0.08%)
Jul 23, 2024 1210 1210 1185 1191 119 -21.29(-1.76%)
Jul 22, 2024 1253 1254 1187 1212 46 -27.00(-2.18%)
Jul 19, 2024 1239 1239 1239 1239 100 -33.00(-2.59%)
Jul 18, 2024 1251 1272 1251 1272 30 +27.00(+2.17%)
Jul 17, 2024 1204 1245 1204 1245 42 +42.00(+3.49%)
Jul 16, 2024 1244 1244 1203 1203 12 -18.00(-1.47%)
Jul 15, 2024 1271 1271 1185 1221 36 -56.00(-4.39%)
Jul 12, 2024 1221 1277 1220 1277 100 +94.17(+7.96%)
Jul 11, 2024 1233 1252 1182 1183 87 -39.85(-3.26%)
Jul 10, 2024 1215 1240 1202 1223 25 +10.68(+0.88%)
Jul 09, 2024 1179 1215 1174 1212 19 +48.00(+4.12%)
Jul 08, 2024 1181 1220 1164 1164 140 -56.00(-4.59%)
Jul 05, 2024 1223 1257 1220 1220 100 -3.00(-0.25%)
Jul 03, 2024 1213 1223 1209 1223 100 +45.00(+3.82%)
Jul 02, 2024 1170 1180 1170 1178 17 +8.00(+0.68%)
Jul 01, 2024 1194 1210 1170 1170 28 -46.52(-3.82%)
Jun 28, 2024 1165 1217 1165 1217 100 +16.18(+1.35%)
Jun 27, 2024 1205 1223 1200 1200 7,006 -33.54(-2.72%)
Jun 26, 2024 1200 1234 1200 1234 6 +30.88(+2.57%)
Jun 25, 2024 1205 1226 1201 1203 57 -19.00(-1.55%)
Jun 24, 2024 1205 1237 1205 1222 38 -31.58(-2.52%)
Jun 21, 2024 1254 1254 1254 1254 133 -3.42(-0.27%)
Jun 20, 2024 1209 1284 1207 1257 22 -6.00(-0.48%)
Jun 18, 2024 1242 1321 1242 1263 100 -14.00(-1.10%)
Jun 17, 2024 1253 1308 1253 1277 13 +0.00(+0.00%)
Jun 14, 2024 1279 1300 1277 1277 100 -41.17(-3.12%)
Jun 13, 2024 1282 1318 1274 1318 42 +26.25(+2.03%)
Jun 12, 2024 1348 1365 1292 1292 25 +14.92(+1.17%)
Jun 11, 2024 1274 1277 1274 1277 4 -8.00(-0.62%)
Jun 10, 2024 1274 1336 1274 1285 15 -5.39(-0.42%)
Jun 07, 2024 1290 1377 1290 1290 100 -108.61(-7.76%)
Jun 06, 2024 1353 1399 1281 1399 9 +57.52(+4.29%)
Jun 05, 2024 1361 1384 1311 1341 12 +66.98(+5.26%)
Jun 04, 2024 1274 1274 1274 1274 47 -32.50(-2.49%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.