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 (NQ: SNPS )

543.66 +13.55 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 468.03 471.94 458.37 458.97 1,189,820 -1.74(-0.38%)
Sep 28, 2023 446.63 463.24 445.07 460.71 1,114,109 +14.00(+3.13%)
Sep 27, 2023 447.99 450.32 442.00 446.71 623,407 +2.36(+0.53%)
Sep 26, 2023 446.54 446.54 440.62 444.35 724,003 -3.48(-0.78%)
Sep 25, 2023 445.80 447.83 445.62 447.83 360,882 +0.98(+0.22%)
Sep 22, 2023 446.22 454.47 446.18 446.85 577,865 +2.58(+0.58%)
Sep 21, 2023 448.58 450.95 444.01 444.27 762,934 -9.01(-1.99%)
Sep 20, 2023 461.00 463.54 453.02 453.28 668,403 -6.74(-1.47%)
Sep 19, 2023 458.89 460.44 453.19 460.02 586,719 +0.01(+0.00%)
Sep 18, 2023 450.19 460.26 448.82 460.01 620,998 +8.08(+1.79%)
Sep 15, 2023 466.60 467.50 447.98 451.93 1,680,962 -14.22(-3.05%)
Sep 14, 2023 469.38 469.70 460.60 466.15 920,498 -0.71(-0.15%)
Sep 13, 2023 453.34 469.00 453.34 466.86 925,436 +12.50(+2.75%)
Sep 12, 2023 456.80 460.44 454.01 454.36 909,937 -7.46(-1.62%)
Sep 11, 2023 459.78 463.64 453.36 461.82 608,841 +2.68(+0.58%)
Sep 08, 2023 456.94 460.39 454.39 459.14 830,013 +1.05(+0.23%)
Sep 07, 2023 465.07 468.01 451.08 458.09 986,403 -7.60(-1.63%)
Sep 06, 2023 464.81 471.15 464.81 465.69 746,201 -1.16(-0.25%)
Sep 05, 2023 460.45 468.58 457.29 466.85 671,350 +6.40(+1.39%)
Sep 01, 2023 460.00 462.96 456.82 460.45 473,189 +1.56(+0.34%)
Aug 31, 2023 457.55 463.97 457.55 458.89 898,557 +1.61(+0.35%)
Aug 30, 2023 453.85 457.47 451.65 457.28 631,629 +5.71(+1.26%)
Aug 29, 2023 441.84 453.50 440.73 451.57 692,491 +7.89(+1.78%)
Aug 28, 2023 445.80 448.00 441.23 443.68 366,373 +1.44(+0.33%)
Aug 25, 2023 436.23 443.04 434.14 442.24 703,177 +6.38(+1.46%)
Aug 24, 2023 455.25 456.82 434.59 435.86 906,409 -12.38(-2.76%)
Aug 23, 2023 438.75 450.50 438.54 448.24 796,652 +11.85(+2.72%)
Aug 22, 2023 440.42 443.66 433.82 436.39 682,429 -0.08(-0.02%)
Aug 21, 2023 427.94 438.00 427.63 436.47 643,296 +10.45(+2.45%)
Aug 18, 2023 422.73 428.46 418.51 426.02 802,020 +1.92(+0.45%)
Aug 17, 2023 450.16 451.99 423.27 424.10 1,491,893 -4.11(-0.96%)
Aug 16, 2023 436.58 436.58 427.43 428.21 883,627 -8.53(-1.95%)
Aug 15, 2023 435.51 439.12 433.51 436.74 800,484 +1.89(+0.43%)
Aug 14, 2023 426.11 434.99 425.61 434.85 775,533 +6.39(+1.49%)
Aug 11, 2023 426.53 431.32 425.44 428.46 477,716 -2.93(-0.68%)
Aug 10, 2023 435.18 438.84 429.45 431.39 492,001 +2.43(+0.57%)
Aug 09, 2023 435.22 436.37 425.81 428.96 575,010 -7.03(-1.61%)
Aug 08, 2023 441.34 441.34 433.71 435.99 658,491 -8.01(-1.80%)
Aug 07, 2023 445.37 448.97 441.75 444.00 459,869 +2.58(+0.58%)
Aug 04, 2023 442.29 449.37 437.21 441.42 603,804 +1.30(+0.30%)
Aug 03, 2023 436.90 441.73 436.70 440.12 494,374 -1.06(-0.24%)
Aug 02, 2023 449.75 449.75 439.08 441.18 816,124 -12.33(-2.72%)
Aug 01, 2023 448.14 454.56 444.31 453.51 550,402 +1.71(+0.38%)
Jul 31, 2023 451.00 453.11 447.76 451.80 563,130 +0.90(+0.20%)
Jul 28, 2023 455.59 456.13 448.46 450.90 701,984 +2.16(+0.48%)
Jul 27, 2023 455.51 460.25 447.49 448.74 653,909 -0.59(-0.13%)
Jul 26, 2023 455.76 455.76 445.42 449.33 647,904 -7.12(-1.56%)
Jul 25, 2023 445.96 460.20 445.96 456.45 856,923 +5.70(+1.26%)
Jul 24, 2023 454.00 455.00 447.32 450.75 762,665 -3.25(-0.72%)
Jul 21, 2023 454.79 458.30 451.00 454.00 2,591,926 +2.29(+0.51%)
Jul 20, 2023 454.84 458.29 450.69 451.71 800,220 -5.62(-1.23%)
Jul 19, 2023 464.72 465.67 455.76 457.33 685,058 -5.60(-1.21%)
Jul 18, 2023 458.71 465.00 453.19 462.93 924,855 +1.75(+0.38%)
Jul 17, 2023 454.29 462.85 453.22 461.18 673,523 +7.07(+1.56%)
Jul 14, 2023 449.52 457.20 449.52 454.11 865,223 +5.27(+1.17%)
Jul 13, 2023 448.32 451.10 445.64 448.84 794,360 +7.49(+1.70%)
Jul 12, 2023 444.78 445.43 438.23 441.35 800,905 +2.65(+0.60%)
Jul 11, 2023 446.17 446.17 434.13 438.70 944,387 -7.02(-1.57%)
Jul 10, 2023 432.19 447.01 432.02 445.72 1,321,007 +14.43(+3.35%)
Jul 07, 2023 430.04 434.90 426.49 431.29 1,115,457 +0.18(+0.04%)
Jul 06, 2023 426.82 432.66 425.41 431.11 965,731 -1.63(-0.38%)
Jul 05, 2023 432.47 437.57 431.47 432.74 624,418 -1.27(-0.29%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.