Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adyen NV
(OP:
ADYYF
)
1,277.00
-41.16 (-3.12%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1274
1397
1274
1392
49,300
+142.11(+11.37%)
May 28, 2020
1230
1249
1215
1249
5,684
+55.55(+4.65%)
May 27, 2020
1213
1218
1166
1194
254
-144.65(-10.81%)
May 26, 2020
1255
1339
1210
1338
76
+110.46(+8.99%)
May 22, 2020
1200
1249
1200
1228
1,400
+48.00(+4.07%)
May 21, 2020
1200
1200
1143
1180
1,498
+12.04(+1.03%)
May 20, 2020
1168
1200
1168
1168
3,092
+38.00(+3.36%)
May 19, 2020
1140
1252
1107
1130
653
-42.96(-3.66%)
May 18, 2020
1164
1174
1116
1173
17,926
+96.48(+8.96%)
May 15, 2020
1064
1123
1044
1076
6,300
+6.48(+0.61%)
May 14, 2020
1068
1197
1042
1070
255
-34.18(-3.10%)
May 13, 2020
1099
1238
1085
1104
1,869
+55.18(+5.26%)
May 12, 2020
1048
1060
1029
1049
574
+6.00(+0.58%)
May 11, 2020
1078
1092
1043
1043
3,673
-7.00(-0.67%)
May 08, 2020
1043
1086
1012
1050
9,200
+20.00(+1.94%)
May 07, 2020
1018
1035
1006
1030
1,273
+0.04(+0.00%)
May 06, 2020
1012
1030
1012
1030
1,362
+78.01(+8.19%)
May 05, 2020
990.00
1010
951.95
951.95
3,132
-3.90(-0.41%)
May 04, 2020
955.10
986.00
955.10
955.85
7,065
-34.15(-3.45%)
May 01, 2020
933.00
990.00
933.00
990.00
100
+0.00(+0.00%)
Apr 30, 2020
1032
1032
969.00
990.00
3,339
+49.00(+5.21%)
Apr 29, 2020
945.00
965.00
941.00
941.00
7,098
-11.00(-1.16%)
Apr 28, 2020
965.00
965.00
938.04
952.00
3,909
-13.00(-1.35%)
Apr 27, 2020
965.00
965.00
938.00
965.00
3,028
+47.00(+5.12%)
Apr 24, 2020
920.04
944.96
917.00
918.00
2,800
-13.50(-1.45%)
Apr 23, 2020
895.00
965.00
850.79
931.50
7,714
+28.40(+3.14%)
Apr 22, 2020
920.00
965.00
903.05
903.10
384
-20.90(-2.26%)
Apr 21, 2020
906.00
965.00
906.00
924.00
711
+80.80(+9.58%)
Apr 20, 2020
855.00
870.00
843.00
843.20
145
-46.80(-5.26%)
Apr 17, 2020
843.25
890.00
834.00
890.00
200
+40.00(+4.71%)
Apr 16, 2020
915.90
915.90
822.75
850.00
538
+18.00(+2.16%)
Apr 15, 2020
898.90
898.90
832.00
832.00
782
-42.80(-4.89%)
Apr 14, 2020
870.00
933.00
841.04
874.80
7,153
-15.20(-1.71%)
Apr 13, 2020
914.00
920.00
814.00
890.00
597
-24.00(-2.63%)
Apr 09, 2020
850.00
914.65
831.04
914.00
2,700
+87.00(+10.52%)
Apr 08, 2020
828.00
852.04
825.00
827.00
1,095
+11.00(+1.35%)
Apr 07, 2020
830.29
845.00
815.00
816.00
2,361
-3.96(-0.48%)
Apr 06, 2020
839.25
839.25
777.00
819.96
26,121
+84.96(+11.56%)
Apr 03, 2020
786.00
790.00
730.00
735.00
3,900
-145.00(-16.48%)
Apr 02, 2020
806.00
890.94
800.00
880.00
270
+67.00(+8.24%)
Apr 01, 2020
820.00
850.00
779.04
813.00
2,650
-47.00(-5.47%)
Mar 31, 2020
869.64
911.20
819.00
860.00
4,675
-30.00(-3.37%)
Mar 30, 2020
835.00
900.00
835.00
890.00
8,603
-2.50(-0.28%)
Mar 27, 2020
827.00
915.75
827.00
892.50
1,600
+55.46(+6.63%)
Mar 26, 2020
873.40
910.00
805.00
837.04
610
+17.04(+2.08%)
Mar 25, 2020
750.00
838.30
750.00
820.00
274
+19.75(+2.47%)
Mar 24, 2020
746.00
810.00
746.00
800.25
421
+25.75(+3.32%)
Mar 23, 2020
747.00
815.00
740.00
774.50
612
-60.10(-7.20%)
Mar 20, 2020
812.00
834.60
749.00
834.60
500
+62.15(+8.05%)
Mar 19, 2020
768.65
799.90
729.00
772.45
211
+69.41(+9.87%)
Mar 18, 2020
725.00
802.15
700.00
703.04
1,755
-66.96(-8.70%)
Mar 17, 2020
739.00
842.35
727.00
770.00
447
+17.00(+2.26%)
Mar 16, 2020
700.00
864.00
700.00
753.00
1,653
-25.00(-3.21%)
Mar 13, 2020
826.00
887.70
778.00
778.00
300
-41.96(-5.12%)
Mar 12, 2020
807.00
820.00
776.40
819.96
4,829
-79.88(-8.88%)
Mar 11, 2020
844.42
899.84
807.40
899.84
1,148
+55.80(+6.61%)
Mar 10, 2020
870.00
930.00
844.04
844.04
360
-10.96(-1.28%)
Mar 09, 2020
831.00
918.85
831.00
855.00
7,030
-41.95(-4.68%)
Mar 06, 2020
894.00
931.50
894.00
896.95
300
-32.81(-3.53%)
Mar 05, 2020
906.00
934.90
904.35
929.76
1,423
-4.07(-0.44%)
Mar 04, 2020
912.00
933.87
900.00
933.83
614
+24.83(+2.73%)
Mar 03, 2020
921.00
932.00
900.00
909.00
540
+44.00(+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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.