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

- Apartments

Recent Quotes

My Watchlist

Indicators

Synopsys Inc (NQ: SNPS )

543.66 +13.55 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.09	15.32	15.09	15.32	4,997,800	+0.07(+0.49%)
May 29, 2003	14.87	15.50	14.87	15.25	5,751,600	+0.27(+1.82%)
May 28, 2003	14.62	15.04	14.59	14.97	6,115,800	+0.33(+2.29%)
May 27, 2003	14.34	14.74	14.31	14.64	5,540,000	-0.02(-0.15%)
May 23, 2003	14.55	14.88	14.53	14.66	4,261,000	-0.07(-0.46%)
May 22, 2003	13.71	14.97	13.70	14.73	31,262,200	+2.01(+15.76%)
May 21, 2003	12.38	12.84	12.26	12.72	6,471,800	+0.11(+0.85%)
May 20, 2003	12.54	12.83	12.49	12.62	2,062,400	+0.12(+0.94%)
May 19, 2003	12.79	12.88	12.42	12.50	2,458,800	-0.40(-3.10%)
May 16, 2003	12.87	12.99	12.78	12.90	1,403,600	-0.09(-0.69%)
May 15, 2003	12.85	13.14	12.82	12.99	1,395,800	+0.18(+1.41%)
May 14, 2003	12.88	12.88	12.64	12.81	1,465,600	-0.05(-0.37%)
May 13, 2003	12.94	13.05	12.84	12.86	1,952,000	-0.19(-1.46%)
May 12, 2003	12.88	13.15	12.79	13.05	2,412,800	+0.19(+1.46%)
May 09, 2003	12.83	12.96	12.67	12.86	1,610,784	+0.18(+1.46%)
May 08, 2003	12.62	12.75	12.52	12.68	2,829,000	-0.10(-0.78%)
May 07, 2003	12.65	12.80	12.53	12.78	3,761,600	+0.06(+0.45%)
May 06, 2003	12.55	12.90	12.53	12.72	1,974,600	+0.05(+0.39%)
May 05, 2003	12.45	12.73	12.43	12.67	2,143,600	+0.21(+1.66%)
May 02, 2003	12.34	12.50	12.26	12.46	2,844,600	+0.04(+0.28%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Synopsys Inc (NQ: SNPS )

Historical Prices