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 )

545.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 29, 2023 468.03 471.94 458.37 458.97 1,189,820 -1.74(-0.38%)
Sep 28, 2023 446.63 463.24 445.07 460.71 1,114,109 +14.00(+3.13%)
Sep 27, 2023 447.99 450.32 442.00 446.71 623,407 +2.36(+0.53%)
Sep 26, 2023 446.54 446.54 440.62 444.35 724,003 -3.48(-0.78%)
Sep 25, 2023 445.80 447.83 445.62 447.83 360,882 +0.98(+0.22%)
Sep 22, 2023 446.22 454.47 446.18 446.85 577,865 +2.58(+0.58%)
Sep 21, 2023 448.58 450.95 444.01 444.27 762,934 -9.01(-1.99%)
Sep 20, 2023 461.00 463.54 453.02 453.28 668,403 -6.74(-1.47%)
Sep 19, 2023 458.89 460.44 453.19 460.02 586,719 +0.01(+0.00%)
Sep 18, 2023 450.19 460.26 448.82 460.01 620,998 +8.08(+1.79%)
Sep 15, 2023 466.60 467.50 447.98 451.93 1,680,962 -14.22(-3.05%)
Sep 14, 2023 469.38 469.70 460.60 466.15 920,498 -0.71(-0.15%)
Sep 13, 2023 453.34 469.00 453.34 466.86 925,436 +12.50(+2.75%)
Sep 12, 2023 456.80 460.44 454.01 454.36 909,937 -7.46(-1.62%)
Sep 11, 2023 459.78 463.64 453.36 461.82 608,841 +2.68(+0.58%)
Sep 08, 2023 456.94 460.39 454.39 459.14 830,013 +1.05(+0.23%)
Sep 07, 2023 465.07 468.01 451.08 458.09 986,403 -7.60(-1.63%)
Sep 06, 2023 464.81 471.15 464.81 465.69 746,201 -1.16(-0.25%)
Sep 05, 2023 460.45 468.58 457.29 466.85 671,350 +6.40(+1.39%)
Sep 01, 2023 460.00 462.96 456.82 460.45 473,189 +1.56(+0.34%)
Aug 31, 2023 457.55 463.97 457.55 458.89 898,557 +1.61(+0.35%)
Aug 30, 2023 453.85 457.47 451.65 457.28 631,629 +5.71(+1.26%)
Aug 29, 2023 441.84 453.50 440.73 451.57 692,491 +7.89(+1.78%)
Aug 28, 2023 445.80 448.00 441.23 443.68 366,373 +1.44(+0.33%)
Aug 25, 2023 436.23 443.04 434.14 442.24 703,177 +6.38(+1.46%)
Aug 24, 2023 455.25 456.82 434.59 435.86 906,409 -12.38(-2.76%)
Aug 23, 2023 438.75 450.50 438.54 448.24 796,652 +11.85(+2.72%)
Aug 22, 2023 440.42 443.66 433.82 436.39 682,429 -0.08(-0.02%)
Aug 21, 2023 427.94 438.00 427.63 436.47 643,296 +10.45(+2.45%)
Aug 18, 2023 422.73 428.46 418.51 426.02 802,020 +1.92(+0.45%)
Aug 17, 2023 450.16 451.99 423.27 424.10 1,491,893 -4.11(-0.96%)
Aug 16, 2023 436.58 436.58 427.43 428.21 883,627 -8.53(-1.95%)
Aug 15, 2023 435.51 439.12 433.51 436.74 800,484 +1.89(+0.43%)
Aug 14, 2023 426.11 434.99 425.61 434.85 775,533 +6.39(+1.49%)
Aug 11, 2023 426.53 431.32 425.44 428.46 477,716 -2.93(-0.68%)
Aug 10, 2023 435.18 438.84 429.45 431.39 492,001 +2.43(+0.57%)
Aug 09, 2023 435.22 436.37 425.81 428.96 575,010 -7.03(-1.61%)
Aug 08, 2023 441.34 441.34 433.71 435.99 658,491 -8.01(-1.80%)
Aug 07, 2023 445.37 448.97 441.75 444.00 459,869 +2.58(+0.58%)
Aug 04, 2023 442.29 449.37 437.21 441.42 603,804 +1.30(+0.30%)
Aug 03, 2023 436.90 441.73 436.70 440.12 494,374 -1.06(-0.24%)
Aug 02, 2023 449.75 449.75 439.08 441.18 816,124 -12.33(-2.72%)
Aug 01, 2023 448.14 454.56 444.31 453.51 550,402 +1.71(+0.38%)
Jul 31, 2023 451.00 453.11 447.76 451.80 563,130 +0.90(+0.20%)
Jul 28, 2023 455.59 456.13 448.46 450.90 701,984 +2.16(+0.48%)
Jul 27, 2023 455.51 460.25 447.49 448.74 653,909 -0.59(-0.13%)
Jul 26, 2023 455.76 455.76 445.42 449.33 647,904 -7.12(-1.56%)
Jul 25, 2023 445.96 460.20 445.96 456.45 856,923 +5.70(+1.26%)
Jul 24, 2023 454.00 455.00 447.32 450.75 762,665 -3.25(-0.72%)
Jul 21, 2023 454.79 458.30 451.00 454.00 2,591,926 +2.29(+0.51%)
Jul 20, 2023 454.84 458.29 450.69 451.71 800,220 -5.62(-1.23%)
Jul 19, 2023 464.72 465.67 455.76 457.33 685,058 -5.60(-1.21%)
Jul 18, 2023 458.71 465.00 453.19 462.93 924,855 +1.75(+0.38%)
Jul 17, 2023 454.29 462.85 453.22 461.18 673,523 +7.07(+1.56%)
Jul 14, 2023 449.52 457.20 449.52 454.11 865,223 +5.27(+1.17%)
Jul 13, 2023 448.32 451.10 445.64 448.84 794,360 +7.49(+1.70%)
Jul 12, 2023 444.78 445.43 438.23 441.35 800,905 +2.65(+0.60%)
Jul 11, 2023 446.17 446.17 434.13 438.70 944,387 -7.02(-1.57%)
Jul 10, 2023 432.19 447.01 432.02 445.72 1,321,007 +14.43(+3.35%)
Jul 07, 2023 430.04 434.90 426.49 431.29 1,115,457 +0.18(+0.04%)
Jul 06, 2023 426.82 432.66 425.41 431.11 965,731 -1.63(-0.38%)
Jul 05, 2023 432.47 437.57 431.47 432.74 624,418 -1.27(-0.29%)
Jul 03, 2023 431.52 436.51 429.62 434.01 484,111 -1.40(-0.32%)
Jun 30, 2023 431.62 438.35 431.03 435.41 973,605 +7.51(+1.76%)
Jun 29, 2023 429.63 430.87 425.14 427.90 496,209 +0.75(+0.18%)
Jun 28, 2023 424.58 429.61 423.15 427.15 705,569 +0.37(+0.09%)
Jun 27, 2023 420.97 429.12 416.87 426.78 849,170 +9.57(+2.29%)
Jun 26, 2023 420.65 425.50 417.04 417.21 732,248 -2.35(-0.56%)
Jun 23, 2023 422.74 424.57 417.77 419.56 4,198,300 -6.57(-1.54%)
Jun 22, 2023 423.78 427.85 417.81 426.13 918,008 -0.21(-0.05%)
Jun 21, 2023 434.93 437.95 424.89 426.34 1,038,558 -9.16(-2.10%)
Jun 20, 2023 437.34 441.33 431.54 435.50 1,076,783 -5.69(-1.29%)
Jun 16, 2023 448.74 449.88 438.54 441.19 1,890,159 -5.18(-1.16%)
Jun 15, 2023 442.90 449.20 441.85 446.37 904,848 +74.63(+20.08%)
May 08, 2023 371.39 373.39 367.34 371.74 628,468 +0.18(+0.05%)
May 05, 2023 368.32 372.35 366.89 371.56 678,971 +4.88(+1.33%)
May 04, 2023 368.11 370.85 366.10 366.68 551,780 -1.32(-0.36%)
May 03, 2023 369.06 373.77 366.10 368.00 580,345 -0.83(-0.23%)
May 02, 2023 372.20 374.80 367.15 368.83 648,538 -2.79(-0.75%)
May 01, 2023 370.76 372.89 367.94 371.62 538,656 +0.30(+0.08%)
Apr 28, 2023 368.39 374.85 367.20 371.32 773,994 +2.93(+0.80%)
Apr 27, 2023 367.30 369.50 362.06 368.39 566,457 +3.29(+0.90%)
Apr 26, 2023 364.53 370.62 363.99 365.10 718,920 +0.54(+0.15%)
Apr 25, 2023 371.41 372.03 360.37 364.56 842,299 -11.11(-2.96%)
Apr 24, 2023 375.68 380.85 374.20 375.67 490,404 -1.59(-0.42%)
Apr 21, 2023 376.82 381.71 374.62 377.26 558,833 -0.30(-0.08%)
Apr 20, 2023 376.15 382.52 375.53 377.56 513,814 -1.21(-0.32%)
Apr 19, 2023 378.65 379.77 375.19 378.77 432,883 -1.66(-0.44%)
Apr 18, 2023 382.76 384.27 378.18 380.43 385,770 +0.24(+0.06%)
Apr 17, 2023 381.96 382.51 376.47 380.19 463,396 -1.49(-0.39%)
Apr 14, 2023 378.86 383.29 377.75 381.68 613,640 +0.12(+0.03%)
Apr 13, 2023 380.30 382.26 377.39 381.56 1,147,407 +4.96(+1.32%)
Apr 12, 2023 382.38 383.38 376.07 376.60 532,090 -2.80(-0.74%)
Apr 11, 2023 378.00 382.33 377.50 379.40 457,543 -0.59(-0.16%)
Apr 10, 2023 372.97 380.44 371.00 379.99 490,121 +4.07(+1.08%)
Apr 06, 2023 375.62 378.31 373.40 375.92 848,437 -2.44(-0.64%)
Apr 05, 2023 383.25 384.48 376.10 378.36 827,262 -6.57(-1.71%)
Apr 04, 2023 389.88 392.79 384.01 384.93 602,437 -4.01(-1.03%)
Apr 03, 2023 385.18 389.58 384.12 388.94 843,264 +2.69(+0.70%)
Mar 31, 2023 377.00 386.72 375.96 386.25 1,131,930 +10.31(+2.74%)
Mar 30, 2023 376.54 378.78 373.10 375.94 722,082 +0.90(+0.24%)
Mar 29, 2023 373.82 377.25 372.36 375.04 902,377 +5.17(+1.40%)
Mar 28, 2023 372.81 374.82 366.04 369.87 692,217 -4.05(-1.08%)
Mar 27, 2023 377.09 378.78 371.20 373.92 655,145 -2.64(-0.70%)
Mar 24, 2023 378.14 379.96 370.37 376.56 944,474 -2.81(-0.74%)
Mar 23, 2023 375.47 381.13 371.23 379.37 974,434 +8.02(+2.16%)
Mar 22, 2023 373.39 381.87 371.17 371.35 723,610 -2.97(-0.79%)
Mar 21, 2023 377.62 377.62 369.51 374.32 896,094 -1.27(-0.34%)
Mar 20, 2023 373.80 376.01 370.24 375.59 714,589 +3.06(+0.82%)
Mar 17, 2023 374.00 378.30 370.52 372.53 1,640,842 -1.47(-0.39%)
Mar 16, 2023 366.20 377.71 364.24 374.00 884,360 +7.18(+1.96%)
Mar 15, 2023 366.95 370.00 360.62 366.82 903,118 -3.02(-0.82%)
Mar 14, 2023 361.34 370.20 360.11 369.84 999,537 +12.55(+3.51%)
Mar 13, 2023 351.30 363.22 350.58 357.29 785,430 +2.06(+0.58%)
Mar 10, 2023 361.81 364.66 353.63 355.23 758,165 -6.69(-1.85%)
Mar 09, 2023 369.16 374.31 360.43 361.92 774,752 -7.10(-1.92%)
Mar 08, 2023 361.21 370.11 360.50 369.02 828,735 +7.74(+2.14%)
Mar 07, 2023 367.66 370.27 359.33 361.28 551,269 -7.49(-2.03%)
Mar 06, 2023 367.43 371.24 364.99 368.77 776,036 +1.27(+0.35%)
Mar 03, 2023 365.00 367.94 364.13 367.50 620,110 +4.12(+1.13%)
Mar 02, 2023 359.22 364.42 355.53 363.38 535,986 +2.36(+0.65%)
Mar 01, 2023 363.19 365.97 359.96 361.02 645,043 -2.74(-0.75%)
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%)
Dec 01, 2022 362.59 363.99 348.53 357.84 1,310,217 +18.30(+5.39%)
Nov 30, 2022 325.23 340.05 322.40 339.54 1,585,187 +15.88(+4.91%)
Nov 29, 2022 328.07 330.65 320.59 323.66 561,054 -5.46(-1.66%)
Nov 28, 2022 332.24 336.30 328.24 329.12 837,687 -3.52(-1.06%)
Nov 25, 2022 333.32 334.82 331.79 332.64 247,503 -1.65(-0.49%)
Nov 23, 2022 326.73 336.31 325.55 334.29 395,896 +7.33(+2.24%)
Nov 22, 2022 325.85 327.18 321.16 326.96 562,711 +2.14(+0.66%)
Nov 21, 2022 325.57 327.22 322.86 324.82 567,666 -1.07(-0.33%)
Nov 18, 2022 329.17 329.62 323.04 325.89 477,621 +1.62(+0.50%)
Nov 17, 2022 325.23 328.14 319.98 324.27 711,215 -7.18(-2.17%)
Nov 16, 2022 333.00 334.20 327.26 331.45 709,404 -2.75(-0.82%)
Nov 15, 2022 338.09 340.61 332.52 334.20 700,567 +3.52(+1.06%)
Nov 14, 2022 329.99 334.48 328.51 330.68 897,900 -0.72(-0.22%)
Nov 11, 2022 318.47 331.45 317.11 331.40 1,275,958 +12.64(+3.97%)
Nov 10, 2022 307.74 320.03 306.17 318.76 1,269,638 +28.68(+9.89%)
Nov 09, 2022 288.57 291.96 287.00 290.08 1,039,982 -1.50(-0.51%)
Nov 08, 2022 282.40 292.48 280.60 291.58 1,118,113 +11.05(+3.94%)
Nov 07, 2022 278.88 281.68 275.33 280.53 1,239,785 +3.96(+1.43%)
Nov 04, 2022 283.38 283.38 269.88 276.57 1,025,785 -2.72(-0.97%)
Nov 03, 2022 278.71 284.54 276.66 279.29 857,411 -1.82(-0.65%)
Nov 02, 2022 292.45 280.78 281.11 797,349 -10.06(-3.46%)
Nov 01, 2022 297.45 298.35 288.71 291.17 689,894 -1.38(-0.47%)
Oct 31, 2022 293.33 295.48 291.10 292.55 781,395 -3.29(-1.11%)
Oct 28, 2022 291.24 296.60 290.36 295.84 662,531 +6.65(+2.30%)
Oct 27, 2022 295.57 296.58 287.77 289.19 918,216 -3.54(-1.21%)
Oct 26, 2022 292.97 300.00 289.80 292.73 992,185 -2.00(-0.68%)
Oct 25, 2022 303.90 304.81 292.94 294.73 1,421,978 -6.95(-2.30%)
Oct 24, 2022 298.38 303.33 294.26 301.68 837,653 +5.18(+1.75%)
Oct 21, 2022 288.80 298.58 285.18 296.50 1,290,674 +6.79(+2.34%)
Oct 20, 2022 290.40 296.32 286.56 289.71 669,268 +0.75(+0.26%)
Oct 19, 2022 287.27 292.02 286.03 288.96 451,428 -3.31(-1.13%)
Oct 18, 2022 297.13 300.33 289.29 292.27 834,485 +3.01(+1.04%)
Oct 17, 2022 285.81 292.11 285.81 289.26 1,087,873 +11.65(+4.20%)
Oct 14, 2022 290.72 290.93 277.22 277.61 990,828 -9.82(-3.42%)
Oct 13, 2022 268.42 288.91 267.00 287.43 2,003,484 +11.24(+4.07%)
Oct 12, 2022 278.56 281.50 275.95 276.19 1,851,784 -1.15(-0.41%)
Oct 11, 2022 292.92 292.92 275.96 277.34 2,919,939 -15.64(-5.34%)
Oct 10, 2022 307.09 308.12 292.84 292.98 1,918,125 -14.03(-4.57%)
Oct 07, 2022 314.41 315.88 305.24 307.01 1,093,379 -14.92(-4.63%)
Oct 06, 2022 320.62 326.00 319.80 321.93 917,715 +0.56(+0.17%)
Oct 05, 2022 316.29 323.87 315.96 321.37 1,094,297 -0.33(-0.10%)
Oct 04, 2022 322.58 326.11 320.66 321.70 801,694 +4.72(+1.49%)
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.