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)

463.98 +8.99 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 450.36 465.76 447.48 463.98 3,358,442 +8.99(+1.98%)
May 29, 2025 473.00 487.99 437.69 454.99 4,315,135 -7.44(-1.61%)
May 28, 2025 511.02 514.99 445.00 462.43 4,801,208 -49.36(-9.64%)
May 27, 2025 507.14 515.08 504.36 511.79 1,252,011 +12.94(+2.59%)
May 23, 2025 495.32 501.97 493.73 498.85 670,215 -4.63(-0.92%)
May 22, 2025 500.74 506.59 497.12 503.48 774,903 +2.02(+0.40%)
May 21, 2025 507.22 514.02 501.27 501.46 866,194 -14.15(-2.74%)
May 20, 2025 512.50 515.73 508.00 515.61 741,014 -0.40(-0.08%)
May 19, 2025 507.50 518.47 504.14 516.01 848,735 +1.58(+0.31%)
May 16, 2025 514.48 516.67 509.74 514.43 948,145 -0.05(-0.01%)
May 15, 2025 516.63 521.10 512.19 514.48 826,582 -3.18(-0.61%)
May 14, 2025 512.36 518.08 512.36 517.66 881,645 +1.95(+0.38%)
May 13, 2025 506.58 516.58 505.58 515.71 823,394 +10.12(+2.00%)
May 12, 2025 503.66 506.66 497.05 505.59 1,099,862 +22.69(+4.70%)
May 09, 2025 487.11 487.83 479.04 482.90 571,664 -1.60(-0.33%)
May 08, 2025 485.00 491.32 482.72 484.50 1,011,869 +3.96(+0.82%)
May 07, 2025 474.15 483.86 473.11 480.54 899,561 +6.99(+1.48%)
May 06, 2025 468.76 478.54 467.86 473.55 834,399 -3.86(-0.81%)
May 05, 2025 469.17 482.87 465.59 477.41 1,074,735 +5.13(+1.09%)
May 02, 2025 469.85 476.44 467.58 472.28 1,294,010 +12.92(+2.81%)
May 01, 2025 462.47 467.73 457.70 459.36 1,137,429 +0.35(+0.08%)
Apr 30, 2025 449.67 460.71 448.65 459.01 1,339,083 -1.76(-0.38%)
Apr 29, 2025 445.83 462.43 444.24 460.77 1,414,795 +16.80(+3.78%)
Apr 28, 2025 444.39 447.46 436.88 443.97 1,117,126 -2.65(-0.59%)
Apr 25, 2025 435.64 447.31 433.31 446.62 1,032,147 +7.72(+1.76%)
Apr 24, 2025 426.16 440.19 423.00 438.90 1,092,696 +16.67(+3.95%)
Apr 23, 2025 432.34 441.38 420.17 422.23 1,007,994 +8.83(+2.14%)
Apr 22, 2025 407.69 417.16 402.86 413.40 946,451 +11.04(+2.74%)
Apr 21, 2025 406.26 407.29 396.03 402.36 901,514 -10.96(-2.65%)
Apr 17, 2025 421.38 421.78 412.10 413.32 1,002,464 -2.33(-0.56%)
Apr 16, 2025 416.19 423.56 408.62 415.65 1,064,282 -10.00(-2.35%)
Apr 15, 2025 423.09 430.32 422.23 425.65 1,015,520 +3.67(+0.87%)
Apr 14, 2025 428.90 430.55 416.00 421.98 1,119,557 +0.77(+0.18%)
Apr 11, 2025 407.07 425.70 402.83 421.21 1,748,727 +14.32(+3.52%)
Apr 10, 2025 415.32 417.73 391.61 406.89 1,538,095 -21.81(-5.09%)
Apr 09, 2025 380.88 432.54 375.97 428.70 2,146,640 +47.11(+12.35%)
Apr 08, 2025 391.39 403.19 376.23 381.59 2,190,072 +0.69(+0.18%)
Apr 07, 2025 375.96 396.83 365.74 380.90 3,060,170 -7.23(-1.86%)
Apr 04, 2025 402.99 408.94 387.41 388.13 2,513,808 -29.63(-7.09%)
Apr 03, 2025 417.68 421.12 404.08 417.76 2,133,272 -20.79(-4.74%)
Apr 02, 2025 426.16 443.62 425.00 438.55 1,110,621 +2.61(+0.60%)
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 Of Service.
 
 
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.