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
Markets:
Overview
News
Currencies
International
Treasuries

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

523.11 +1.33 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 02, 2025 517.18 526.09 514.00 523.11 979,146 +1.33(+0.25%)
Jul 01, 2025 509.21 522.85 506.08 521.78 1,512,785 +9.10(+1.77%)
Jun 30, 2025 505.89 517.40 503.92 512.68 1,343,722 +10.05(+2.00%)
Jun 27, 2025 500.01 521.69 500.01 502.63 2,153,614 +6.93(+1.40%)
Jun 26, 2025 489.01 496.71 486.06 495.70 1,019,553 +8.43(+1.73%)
Jun 25, 2025 478.98 487.68 474.00 487.27 867,976 +8.29(+1.73%)
Jun 24, 2025 474.30 481.00 472.56 478.98 866,258 +8.00(+1.70%)
Jun 23, 2025 468.89 474.20 460.89 470.98 897,644 +0.45(+0.10%)
Jun 20, 2025 480.00 482.53 468.54 470.53 1,511,215 -3.09(-0.65%)
Jun 18, 2025 473.33 478.49 468.76 473.62 1,040,706 -1.78(-0.37%)
Jun 17, 2025 477.81 484.53 473.82 475.40 765,745 -4.01(-0.84%)
Jun 16, 2025 480.50 482.83 473.75 479.41 1,386,427 +0.55(+0.11%)
Jun 13, 2025 486.44 488.65 477.53 478.86 1,162,639 -16.13(-3.26%)
Jun 12, 2025 497.26 500.89 494.72 494.99 867,807 -5.74(-1.15%)
Jun 11, 2025 503.25 505.98 498.24 500.73 1,105,006 -3.67(-0.73%)
Jun 10, 2025 495.77 504.53 493.28 504.40 1,085,025 +8.63(+1.74%)
Jun 09, 2025 503.88 512.00 495.01 495.77 1,612,211 +9.77(+2.01%)
Jun 06, 2025 486.32 490.75 482.48 486.00 943,239 +3.80(+0.79%)
Jun 05, 2025 475.60 490.67 472.88 482.20 1,677,094 +9.01(+1.90%)
Jun 04, 2025 467.32 474.21 463.60 473.19 972,481 +6.93(+1.49%)
Jun 03, 2025 464.56 471.96 461.12 466.26 1,295,308 +0.11(+0.02%)
Jun 02, 2025 459.92 466.46 452.49 466.15 1,299,287 +2.17(+0.47%)
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%)
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.