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:

Synopsys Inc (NQ: SNPS )

328.84 -3.80 (-1.14%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.11 33.15 32.92 32.99 656,332 -0.15(-0.44%)
Sep 27, 2012 32.88 33.24 32.68 33.14 407,982 +0.37(+1.13%)
Sep 26, 2012 32.86 32.92 32.64 32.77 587,987 -0.12(-0.36%)
Sep 25, 2012 33.58 33.70 32.69 32.89 870,864 -0.61(-1.82%)
Sep 24, 2012 33.42 33.63 33.31 33.50 622,920 -0.23(-0.68%)
Sep 21, 2012 33.90 34.05 33.68 33.73 1,260,242 -0.17(-0.50%)
Sep 20, 2012 33.74 33.92 33.67 33.90 387,841 -0.05(-0.15%)
Sep 19, 2012 33.90 34.04 33.66 33.95 584,493 +0.06(+0.18%)
Sep 18, 2012 33.78 34.00 33.62 33.89 1,181,625 +0.02(+0.06%)
Sep 17, 2012 33.49 33.95 33.40 33.87 624,548 +0.26(+0.77%)
Sep 14, 2012 34.04 34.10 33.58 33.61 860,697 -0.34(-1.00%)
Sep 13, 2012 34.06 34.15 33.72 33.95 714,614 -0.11(-0.32%)
Sep 12, 2012 33.68 34.09 33.67 34.06 936,668 +0.40(+1.19%)
Sep 11, 2012 33.70 33.76 33.51 33.66 668,401 +0.00(+0.00%)
Sep 10, 2012 33.47 33.85 33.47 33.66 455,437 -0.07(-0.21%)
Sep 07, 2012 33.95 33.95 33.62 33.73 1,020,811 -0.37(-1.09%)
Sep 06, 2012 33.88 34.20 33.85 34.10 1,198,499 +0.41(+1.22%)
Sep 05, 2012 33.55 33.79 33.52 33.69 917,614 +0.00(+0.00%)
Sep 04, 2012 32.36 33.76 32.28 33.69 1,464,307 +0.66(+2.00%)
Aug 31, 2012 33.00 33.15 32.65 33.03 688,092 +0.16(+0.49%)
Aug 30, 2012 32.98 33.08 32.85 32.87 529,928 -0.37(-1.11%)
Aug 29, 2012 33.18 33.43 33.16 33.24 673,547 -0.08(-0.24%)
Aug 27, 2012 33.16 33.50 33.14 33.32 1,088,335 +0.04(+0.12%)
Aug 24, 2012 32.99 33.50 32.84 33.28 1,753,929 +0.02(+0.08%)
Aug 23, 2012 33.69 33.92 32.81 33.26 2,764,716 +1.61(+5.07%)
Aug 22, 2012 31.70 31.81 31.43 31.65 703,362 -0.05(-0.16%)
Aug 21, 2012 31.36 31.86 31.31 31.70 976,176 +0.36(+1.15%)
Aug 20, 2012 31.17 31.39 31.16 31.34 692,704 +0.06(+0.19%)
Aug 17, 2012 31.20 31.40 31.13 31.28 326,677 +0.08(+0.26%)
Aug 16, 2012 30.97 31.34 30.69 31.20 661,830 +0.29(+0.94%)
Aug 15, 2012 30.31 30.96 30.25 30.91 443,812 +0.62(+2.05%)
Aug 14, 2012 30.61 30.79 30.23 30.29 358,573 -0.29(-0.95%)
Aug 13, 2012 30.77 30.87 30.40 30.58 290,323 -0.17(-0.55%)
Aug 10, 2012 30.74 30.79 30.56 30.75 193,658 -0.05(-0.16%)
Aug 09, 2012 30.80 30.90 30.61 30.80 304,984 +0.00(+0.00%)
Aug 08, 2012 30.85 30.92 30.69 30.80 558,654 -0.04(-0.13%)
Aug 07, 2012 30.86 31.00 30.77 30.84 409,940 +0.19(+0.62%)
Aug 06, 2012 30.65 30.94 30.59 30.65 525,261 +0.10(+0.33%)
Aug 03, 2012 30.56 30.65 29.92 30.55 408,447 +0.44(+1.46%)
Aug 02, 2012 29.93 30.32 29.76 30.11 506,838 +0.01(+0.03%)
Aug 01, 2012 30.36 30.46 30.05 30.10 447,277 -0.19(-0.63%)
Jul 31, 2012 30.71 30.86 30.27 30.29 582,087 -0.42(-1.37%)
Jul 30, 2012 31.00 31.10 30.63 30.71 413,201 -0.36(-1.16%)
Jul 27, 2012 30.96 31.10 30.66 31.07 810,995 +0.30(+0.97%)
Jul 26, 2012 30.28 30.79 30.28 30.77 909,478 +0.91(+3.05%)
Jul 25, 2012 29.68 29.96 29.50 29.86 690,231 +0.29(+0.96%)
Jul 24, 2012 30.16 30.19 29.46 29.57 567,060 -0.46(-1.55%)
Jul 23, 2012 30.38 30.38 29.97 30.04 574,549 -0.67(-2.18%)
Jul 20, 2012 30.60 31.03 30.53 30.71 908,243 -0.11(-0.37%)
Jul 19, 2012 30.99 31.10 30.69 30.82 613,091 -0.07(-0.21%)
Jul 18, 2012 30.30 30.99 30.29 30.89 671,256 +0.47(+1.55%)
Jul 17, 2012 30.23 30.47 29.88 30.42 1,319,577 +0.21(+0.70%)
Jul 16, 2012 30.06 30.33 30.00 30.21 782,198 +0.02(+0.07%)
Jul 13, 2012 29.63 30.23 29.59 30.19 643,688 +0.54(+1.82%)
Jul 12, 2012 29.36 29.70 29.28 29.65 972,351 +0.08(+0.27%)
Jul 11, 2012 29.51 29.63 29.35 29.57 613,750 +0.00(+0.00%)
Jul 10, 2012 29.56 29.77 29.38 29.57 740,659 +0.09(+0.31%)
Jul 09, 2012 29.52 29.66 29.23 29.48 388,078 -0.14(-0.47%)
Jul 06, 2012 29.93 29.93 29.46 29.62 1,034,665 -0.49(-1.63%)
Jul 05, 2012 29.68 30.28 29.68 30.11 962,896 +0.10(+0.33%)
Jul 03, 2012 29.45 30.06 29.44 30.01 501,754 +0.54(+1.83%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.