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 )

517.16 -5.02 (-0.96%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 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 (%)
Feb 28, 2023 363.13 368.39 363.13 363.76 895,841 +0.40(+0.11%)
Feb 27, 2023 367.40 368.25 361.57 363.36 1,040,469 +1.08(+0.30%)
Feb 24, 2023 359.00 362.84 357.65 362.28 895,376 -3.20(-0.88%)
Feb 23, 2023 360.00 367.55 359.32 365.48 1,203,379 +10.42(+2.93%)
Feb 22, 2023 354.44 359.06 352.12 355.06 942,329 +2.71(+0.77%)
Feb 21, 2023 350.66 352.70 347.97 352.35 823,944 -2.10(-0.59%)
Feb 17, 2023 354.29 358.64 350.83 354.45 899,613 -5.26(-1.46%)
Feb 16, 2023 357.87 364.04 350.00 359.71 1,744,418 -19.77(-5.21%)
Feb 15, 2023 375.49 379.76 373.75 379.48 869,484 +3.54(+0.94%)
Feb 14, 2023 362.87 378.33 362.87 375.94 1,137,660 +14.18(+3.92%)
Feb 13, 2023 361.26 364.90 360.08 361.76 664,715 +2.58(+0.72%)
Feb 10, 2023 359.99 360.98 356.63 359.18 590,402 -4.53(-1.25%)
Feb 09, 2023 365.97 371.40 362.67 363.71 1,063,926 +3.11(+0.86%)
Feb 08, 2023 365.12 367.61 359.70 360.60 757,051 -6.15(-1.68%)
Feb 07, 2023 359.16 368.52 355.82 366.75 692,713 +6.78(+1.88%)
Feb 06, 2023 357.25 362.80 356.63 359.97 578,413 -1.47(-0.41%)
Feb 03, 2023 360.63 366.34 358.36 361.44 941,338 -7.15(-1.94%)
Feb 02, 2023 372.39 374.65 366.06 368.59 939,305 +1.54(+0.42%)
Feb 01, 2023 353.67 369.61 353.02 367.05 843,612 +13.30(+3.76%)
Jan 31, 2023 350.75 356.25 350.75 353.75 934,179 +3.87(+1.11%)
Jan 30, 2023 354.27 355.76 349.24 349.88 629,847 -7.39(-2.07%)
Jan 27, 2023 353.92 359.87 353.01 357.27 489,783 +0.60(+0.17%)
Jan 26, 2023 354.12 357.35 350.54 356.67 544,799 +7.40(+2.12%)
Jan 25, 2023 344.38 351.25 339.60 349.27 429,329 -0.01(-0.00%)
Jan 24, 2023 349.59 351.00 346.00 349.28 447,312 -1.05(-0.30%)
Jan 23, 2023 342.54 352.09 341.69 350.33 661,827 +7.91(+2.31%)
Jan 20, 2023 330.34 343.80 329.89 342.42 816,605 +11.14(+3.36%)
Jan 19, 2023 331.83 337.55 330.44 331.28 630,695 -4.38(-1.30%)
Jan 18, 2023 339.46 346.10 335.24 335.66 587,149 -1.64(-0.49%)
Jan 17, 2023 334.08 339.64 331.03 337.30 653,944 +4.33(+1.30%)
Jan 13, 2023 330.06 333.78 327.56 332.97 550,843 -0.13(-0.04%)
Jan 12, 2023 335.00 336.49 328.40 333.10 535,320 -1.25(-0.37%)
Jan 11, 2023 329.60 334.88 328.94 334.35 592,139 +6.72(+2.05%)
Jan 10, 2023 324.56 328.53 324.19 327.63 530,537 +1.68(+0.52%)
Jan 09, 2023 323.33 332.60 323.33 325.95 717,651 +5.41(+1.69%)
Jan 06, 2023 318.89 323.35 312.27 320.54 603,914 +5.50(+1.75%)
Jan 05, 2023 317.75 318.10 312.25 315.04 794,179 -5.89(-1.84%)
Jan 04, 2023 323.76 325.92 315.98 320.93 790,366 +1.25(+0.39%)
Jan 03, 2023 323.00 326.31 315.56 319.68 706,074 +0.39(+0.12%)
Dec 30, 2022 317.84 319.32 315.42 319.29 541,021 -2.69(-0.84%)
Dec 29, 2022 319.16 324.79 318.72 321.98 416,162 +6.67(+2.12%)
Dec 28, 2022 317.82 321.06 314.92 315.31 349,342 -2.64(-0.83%)
Dec 27, 2022 320.79 320.79 315.55 317.95 467,940 -2.26(-0.71%)
Dec 23, 2022 318.99 320.59 315.62 320.21 341,239 -1.51(-0.47%)
Dec 22, 2022 325.46 326.37 316.02 321.72 677,043 -8.50(-2.57%)
Dec 21, 2022 325.54 331.62 322.65 330.22 532,086 +5.79(+1.78%)
Dec 20, 2022 320.65 326.40 320.65 324.43 1,056,586 +1.04(+0.32%)
Dec 19, 2022 329.69 330.24 320.66 323.39 1,218,414 -5.73(-1.74%)
Dec 16, 2022 331.28 335.51 326.12 329.12 2,397,213 +5.30(+1.64%)
Dec 15, 2022 327.45 328.22 322.35 323.82 1,343,840 -8.21(-2.47%)
Dec 14, 2022 337.96 342.36 328.61 332.03 1,482,983 -6.10(-1.80%)
Dec 13, 2022 349.39 350.45 336.26 338.13 1,130,679 +3.79(+1.13%)
Dec 12, 2022 325.49 334.79 325.08 334.34 968,745 +8.58(+2.63%)
Dec 09, 2022 329.29 331.16 325.14 325.76 819,006 -4.85(-1.47%)
Dec 08, 2022 325.20 333.43 325.00 330.61 996,451 +6.81(+2.10%)
Dec 07, 2022 327.15 328.60 321.26 323.80 817,629 -4.22(-1.29%)
Dec 06, 2022 331.20 331.20 324.74 328.02 858,840 -3.25(-0.98%)
Dec 05, 2022 345.39 345.39 328.49 331.27 1,358,211 -16.90(-4.85%)
Dec 02, 2022 348.97 350.50 340.50 348.17 1,076,315 -9.67(-2.70%)
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.