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 (%)
Dec 29, 2023 516.62 518.38 510.74 514.91 769,248 -2.50(-0.48%)
Dec 28, 2023 520.00 521.00 515.18 517.41 862,533 -0.69(-0.13%)
Dec 27, 2023 523.00 524.99 516.61 518.10 1,107,231 -2.15(-0.41%)
Dec 26, 2023 530.00 534.58 519.16 520.25 2,096,709 -4.21(-0.80%)
Dec 22, 2023 562.00 562.05 523.00 524.46 2,971,213 -35.50(-6.34%)
Dec 21, 2023 557.27 562.42 555.91 559.96 636,922 +8.24(+1.49%)
Dec 20, 2023 557.27 563.32 551.57 551.72 694,333 -6.93(-1.24%)
Dec 19, 2023 563.39 565.64 555.58 558.65 794,908 -1.04(-0.19%)
Dec 18, 2023 557.46 563.42 555.00 559.69 646,888 +3.42(+0.61%)
Dec 15, 2023 548.93 558.18 548.09 556.27 2,477,240 +4.82(+0.87%)
Dec 14, 2023 570.60 571.87 549.02 551.45 1,745,556 -16.64(-2.93%)
Dec 13, 2023 571.69 573.77 561.96 568.09 782,029 +1.03(+0.18%)
Dec 12, 2023 557.74 568.33 555.55 567.06 788,646 +11.04(+1.99%)
Dec 11, 2023 540.00 557.42 538.65 556.02 898,969 +20.09(+3.75%)
Dec 08, 2023 531.63 539.69 531.63 535.93 569,164 +1.78(+0.33%)
Dec 07, 2023 531.30 535.08 528.97 534.15 557,192 +6.66(+1.26%)
Dec 06, 2023 538.66 540.19 526.50 527.49 687,983 -8.22(-1.53%)
Dec 05, 2023 525.36 535.95 523.60 535.71 879,781 +4.51(+0.85%)
Dec 04, 2023 540.15 542.41 522.92 531.20 1,061,493 -14.76(-2.70%)
Dec 01, 2023 543.56 548.19 539.28 545.96 876,617 +2.73(+0.50%)
Nov 30, 2023 558.47 564.78 530.50 543.23 2,185,867 -9.23(-1.67%)
Nov 29, 2023 550.59 557.00 549.38 552.46 1,121,669 +8.73(+1.61%)
Nov 28, 2023 542.04 544.48 539.15 543.73 880,465 +0.20(+0.04%)
Nov 27, 2023 545.90 549.67 539.48 543.53 997,156 +0.84(+0.15%)
Nov 24, 2023 538.43 543.41 537.94 542.69 243,320 +1.66(+0.31%)
Nov 22, 2023 542.22 549.00 540.70 541.03 600,704 +0.65(+0.12%)
Nov 21, 2023 542.18 545.57 535.70 540.38 682,623 -1.14(-0.21%)
Nov 20, 2023 536.92 544.72 535.30 541.52 698,066 +6.74(+1.26%)
Nov 17, 2023 534.21 539.84 531.89 534.78 599,895 +1.33(+0.25%)
Nov 16, 2023 530.34 537.78 528.48 533.45 816,366 +4.13(+0.78%)
Nov 15, 2023 540.55 540.55 524.51 529.32 1,284,413 -9.00(-1.67%)
Nov 14, 2023 531.33 538.82 525.23 538.32 784,886 +15.44(+2.95%)
Nov 13, 2023 516.23 524.81 514.45 522.88 713,170 +4.05(+0.78%)
Nov 10, 2023 511.07 520.51 507.86 518.83 1,109,257 +13.66(+2.70%)
Nov 09, 2023 505.81 513.00 504.16 505.17 788,748 -0.99(-0.20%)
Nov 08, 2023 500.00 506.90 499.64 506.16 791,547 +7.14(+1.43%)
Nov 07, 2023 494.01 500.58 490.12 499.02 662,386 +9.08(+1.85%)
Nov 06, 2023 487.95 490.34 484.89 489.94 651,552 +2.00(+0.41%)
Nov 03, 2023 482.46 492.24 480.62 487.94 710,651 +9.30(+1.94%)
Nov 02, 2023 480.36 482.54 472.10 478.64 1,001,087 +3.26(+0.69%)
Nov 01, 2023 470.70 477.80 468.00 475.38 939,206 +5.94(+1.27%)
Oct 31, 2023 464.32 472.29 459.08 469.44 729,732 +8.50(+1.84%)
Oct 30, 2023 460.27 462.74 455.00 460.94 697,804 +3.94(+0.86%)
Oct 27, 2023 457.63 460.15 453.38 457.00 559,715 +3.46(+0.76%)
Oct 26, 2023 458.42 460.59 448.91 453.54 630,190 -1.72(-0.38%)
Oct 25, 2023 467.61 468.24 454.27 455.26 853,524 -12.77(-2.73%)
Oct 24, 2023 466.48 474.40 463.49 468.03 642,893 +0.21(+0.04%)
Oct 23, 2023 466.00 473.56 461.44 467.82 764,172 +0.18(+0.04%)
Oct 20, 2023 482.37 482.43 466.35 467.64 1,001,978 -14.73(-3.05%)
Oct 19, 2023 488.51 492.33 481.35 482.37 642,478 -3.36(-0.69%)
Oct 18, 2023 490.53 493.06 483.96 485.73 605,058 -6.32(-1.28%)
Oct 17, 2023 486.98 494.23 481.87 492.05 664,648 +0.09(+0.02%)
Oct 16, 2023 490.50 495.41 487.75 491.96 610,939 +2.29(+0.47%)
Oct 13, 2023 496.45 498.42 486.14 489.67 747,999 -6.56(-1.32%)
Oct 12, 2023 497.81 502.66 491.95 496.23 967,842 +1.28(+0.26%)
Oct 11, 2023 490.28 495.44 489.56 494.95 707,980 +4.84(+0.99%)
Oct 10, 2023 483.11 493.92 480.17 490.11 1,267,667 +10.19(+2.12%)
Oct 09, 2023 468.00 482.46 464.38 479.92 868,445 +6.66(+1.41%)
Oct 06, 2023 455.52 476.99 454.60 473.26 905,265 +13.51(+2.94%)
Oct 05, 2023 462.11 463.90 452.26 459.75 550,193 -1.57(-0.34%)
Oct 04, 2023 452.56 463.89 452.55 461.32 600,943 +10.60(+2.35%)
Oct 03, 2023 460.90 465.76 448.25 450.72 884,997 -13.10(-2.82%)
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.