Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys, Inc. - Common Stock (NQ:SNPS)

438.55 +2.61 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 430.11 436.72 423.17 435.94 986,032 +7.09(+1.65%)
Mar 31, 2025 429.02 431.69 423.08 428.85 1,371,199 -9.10(-2.08%)
Mar 28, 2025 446.92 448.05 437.06 437.95 941,881 -8.28(-1.86%)
Mar 27, 2025 445.48 450.58 440.43 446.23 699,029 -3.67(-0.82%)
Mar 26, 2025 454.35 460.44 447.11 449.90 749,269 -7.33(-1.60%)
Mar 25, 2025 457.43 458.64 453.71 457.23 759,041 -0.54(-0.12%)
Mar 24, 2025 456.82 464.22 455.54 457.77 974,213 +9.17(+2.04%)
Mar 21, 2025 441.20 454.61 438.12 448.60 3,362,342 -1.39(-0.31%)
Mar 20, 2025 446.89 453.93 443.19 449.99 810,397 -0.29(-0.06%)
Mar 19, 2025 447.18 455.49 440.82 450.28 1,108,360 +2.29(+0.51%)
Mar 18, 2025 448.81 454.59 445.02 447.99 1,020,148 -5.52(-1.22%)
Mar 17, 2025 445.00 460.81 440.00 453.51 1,489,141 +7.28(+1.63%)
Mar 14, 2025 433.05 447.98 433.05 446.23 1,118,163 +17.65(+4.12%)
Mar 13, 2025 431.63 439.44 425.73 428.58 1,542,095 -3.88(-0.90%)
Mar 12, 2025 442.23 449.74 431.85 432.46 1,899,821 +1.78(+0.41%)
Mar 11, 2025 431.03 440.52 427.73 430.68 1,588,461 +0.83(+0.19%)
Mar 10, 2025 437.40 441.58 427.30 429.85 1,713,590 -21.03(-4.66%)
Mar 07, 2025 443.26 452.54 433.50 450.88 1,119,377 +5.15(+1.16%)
Mar 06, 2025 439.00 450.36 435.84 445.73 1,528,729 -2.23(-0.50%)
Mar 05, 2025 437.32 451.29 433.91 447.96 1,273,916 +2.49(+0.56%)
Mar 04, 2025 440.37 451.97 429.77 445.47 1,641,098 +2.21(+0.50%)
Mar 03, 2025 463.57 467.73 442.29 443.26 2,101,872 -14.02(-3.07%)
Feb 28, 2025 462.29 463.48 448.11 457.28 1,581,758 +2.57(+0.57%)
Feb 27, 2025 481.50 488.00 454.05 454.71 2,037,010 -15.75(-3.35%)
Feb 26, 2025 465.00 476.70 462.25 470.46 1,535,000 +12.51(+2.73%)
Feb 25, 2025 467.64 469.27 457.00 457.95 1,866,527 -12.13(-2.58%)
Feb 24, 2025 479.28 481.13 465.00 470.08 1,373,464 -4.76(-1.00%)
Feb 21, 2025 493.74 493.74 472.74 474.84 1,371,043 -19.13(-3.87%)
Feb 20, 2025 502.41 505.17 493.48 493.97 1,270,937 -7.01(-1.40%)
Feb 19, 2025 521.27 521.27 486.57 500.98 2,418,736 -24.02(-4.58%)
Feb 18, 2025 527.96 528.00 516.07 525.00 1,136,141 +2.47(+0.47%)
Feb 14, 2025 527.36 527.66 519.41 522.53 943,783 -5.76(-1.09%)
Feb 13, 2025 509.71 529.37 508.31 528.29 1,049,145 +18.58(+3.65%)
Feb 12, 2025 513.58 517.72 507.95 509.71 979,680 -19.43(-3.67%)
Feb 11, 2025 526.81 530.03 524.58 529.14 432,071 -2.19(-0.41%)
Feb 10, 2025 527.85 536.21 526.27 531.33 769,043 +5.51(+1.05%)
Feb 07, 2025 536.00 545.65 522.00 525.82 703,272 -7.36(-1.38%)
Feb 06, 2025 530.99 536.04 528.88 533.18 683,318 +4.76(+0.90%)
Feb 05, 2025 524.57 529.64 515.79 528.42 547,498 +4.54(+0.87%)
Feb 04, 2025 516.91 524.35 514.82 523.88 859,383 +3.63(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.