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)

619.50 -5.83 (-0.93%)
Streaming Delayed Price Updated: 9:56 AM EDT, Aug 19, 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 (%)
Aug 18, 2025 617.91 626.24 615.12 625.33 749,624 +7.42(+1.20%)
Aug 15, 2025 616.36 620.00 606.31 617.91 881,765 +1.55(+0.25%)
Aug 14, 2025 616.50 619.79 612.17 616.36 953,987 -2.21(-0.36%)
Aug 13, 2025 628.75 628.89 612.69 618.57 1,012,531 -7.23(-1.16%)
Aug 12, 2025 615.42 627.12 609.16 625.80 1,168,452 +9.68(+1.57%)
Aug 11, 2025 620.40 623.47 613.65 616.12 956,084 -3.30(-0.53%)
Aug 08, 2025 625.00 625.23 618.36 619.42 700,666 -0.91(-0.15%)
Aug 07, 2025 632.83 632.99 608.19 620.33 1,428,693 -5.55(-0.89%)
Aug 06, 2025 627.50 630.29 615.95 625.88 1,016,433 -2.62(-0.42%)
Aug 05, 2025 634.77 636.25 624.08 628.50 1,032,252 -7.52(-1.18%)
Aug 04, 2025 622.42 636.61 615.78 636.02 1,121,328 +17.37(+2.81%)
Aug 01, 2025 617.55 625.31 608.10 618.65 1,300,549 -14.82(-2.34%)
Jul 31, 2025 644.78 646.28 632.74 633.47 1,165,107 -11.88(-1.84%)
Jul 30, 2025 635.14 651.73 632.66 645.35 1,918,758 +9.54(+1.50%)
Jul 29, 2025 614.06 647.20 613.58 635.81 3,293,699 +43.18(+7.29%)
Jul 28, 2025 605.28 607.71 588.37 592.63 1,769,951 -8.92(-1.48%)
Jul 25, 2025 611.65 611.65 600.86 601.55 1,820,249 -8.13(-1.33%)
Jul 24, 2025 611.55 615.05 606.31 609.68 1,414,522 -4.74(-0.77%)
Jul 23, 2025 612.80 618.49 605.02 614.42 2,002,411 -0.71(-0.12%)
Jul 22, 2025 583.92 617.00 578.87 615.13 2,890,425 +23.67(+4.00%)
Jul 21, 2025 587.59 596.43 582.65 591.46 2,445,221 +6.70(+1.15%)
Jul 18, 2025 588.21 600.89 578.87 584.76 3,682,378 -4.25(-0.72%)
Jul 17, 2025 567.51 590.00 563.00 589.01 3,621,044 +17.81(+3.12%)
Jul 16, 2025 569.25 574.98 550.62 571.20 7,935,339 +2.10(+0.37%)
Jul 15, 2025 553.89 570.38 549.00 569.10 3,178,719 +19.57(+3.56%)
Jul 14, 2025 575.00 579.00 542.49 549.53 5,092,740 -9.75(-1.74%)
Jul 11, 2025 563.97 572.91 559.14 559.28 1,358,521 -6.91(-1.22%)
Jul 10, 2025 552.49 569.44 545.83 566.19 1,775,240 +15.24(+2.77%)
Jul 09, 2025 552.38 554.42 544.06 550.95 840,010 -0.56(-0.10%)
Jul 08, 2025 540.67 552.35 538.98 551.51 1,314,764 +14.99(+2.79%)
Jul 07, 2025 544.11 545.08 534.34 536.52 1,391,016 -12.22(-2.23%)
Jul 03, 2025 544.70 555.00 536.35 548.74 2,020,033 +25.63(+4.90%)
Jul 02, 2025 517.18 526.09 514.00 523.11 979,150 +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%)
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.