Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synopsys Inc (NQ: SNPS )

609.47 -10.09 (-1.63%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 609.15 621.01 603.12 619.56 691,322 +11.62(+1.91%)
Jul 09, 2024 616.40 616.55 603.34 607.94 466,530 -7.55(-1.23%)
Jul 08, 2024 621.65 622.00 611.41 615.49 559,508 -5.81(-0.94%)
Jul 05, 2024 611.90 622.79 609.05 621.30 946,155 +14.31(+2.36%)
Jul 03, 2024 609.00 612.90 606.04 606.99 491,991 -2.67(-0.44%)
Jul 02, 2024 601.42 610.64 600.57 609.66 531,529 +7.91(+1.31%)
Jul 01, 2024 594.79 604.44 588.83 601.75 612,949 +6.69(+1.12%)
Jun 28, 2024 596.82 608.16 593.90 595.06 1,019,094 +0.06(+0.01%)
Jun 27, 2024 600.31 606.41 593.89 595.00 594,387 -3.52(-0.59%)
Jun 26, 2024 597.44 601.79 594.26 598.52 559,073 -1.62(-0.27%)
Jun 25, 2024 597.69 600.51 593.67 600.14 763,942 +4.54(+0.76%)
Jun 24, 2024 599.26 603.20 595.50 595.60 899,141 -9.93(-1.64%)
Jun 21, 2024 613.60 613.60 599.67 605.53 1,674,521 -4.65(-0.76%)
Jun 20, 2024 622.93 622.99 607.27 610.18 1,156,896 -10.13(-1.63%)
Jun 18, 2024 611.41 620.59 607.31 620.31 1,040,950 +7.59(+1.24%)
Jun 17, 2024 591.00 614.95 587.57 612.72 1,203,324 +22.51(+3.81%)
Jun 14, 2024 586.91 590.63 584.89 590.21 600,818 +3.67(+0.63%)
Jun 13, 2024 585.88 596.98 585.36 586.54 568,478 -4.35(-0.74%)
Jun 12, 2024 584.75 593.36 582.90 590.89 691,293 +10.98(+1.89%)
Jun 11, 2024 573.68 580.64 569.69 579.91 667,865 +3.73(+0.65%)
Jun 10, 2024 566.97 576.39 566.24 576.18 586,261 +4.73(+0.83%)
Jun 07, 2024 577.75 578.04 569.78 571.45 423,801 -2.40(-0.42%)
Jun 06, 2024 590.73 592.83 569.29 573.85 1,080,000 -14.29(-2.43%)
Jun 05, 2024 565.31 588.32 562.83 588.14 1,147,599 +26.41(+4.70%)
Jun 04, 2024 559.55 563.25 553.18 561.73 885,168 +0.55(+0.10%)
Jun 03, 2024 564.98 566.88 549.97 561.18 934,184 +0.38(+0.07%)
May 31, 2024 562.08 564.00 545.01 560.80 1,903,860 -3.93(-0.70%)
May 30, 2024 573.82 577.91 563.90 564.73 1,152,856 -15.48(-2.67%)
May 29, 2024 580.58 586.35 576.60 580.21 992,082 -7.73(-1.31%)
May 28, 2024 581.38 592.35 581.24 587.94 890,572 +0.54(+0.09%)
May 24, 2024 582.90 594.61 580.00 587.40 725,829 +1.10(+0.19%)
May 23, 2024 582.10 605.45 568.46 586.30 1,734,967 +13.17(+2.30%)
May 22, 2024 574.99 581.63 569.93 573.13 1,017,164 +1.60(+0.28%)
May 21, 2024 573.66 574.00 566.82 571.53 579,455 -2.85(-0.50%)
May 20, 2024 566.73 574.77 565.18 574.38 495,175 +7.65(+1.35%)
May 17, 2024 571.14 572.55 563.55 566.73 561,005 -2.54(-0.45%)
May 16, 2024 581.00 581.82 568.58 569.27 665,954 -10.93(-1.88%)
May 15, 2024 565.80 582.97 564.88 580.20 968,003 +20.57(+3.68%)
May 14, 2024 552.88 560.35 552.76 559.63 500,838 +2.24(+0.40%)
May 13, 2024 561.37 561.37 553.62 557.39 547,938 +0.68(+0.12%)
May 10, 2024 551.66 562.93 551.01 556.71 587,941 +6.83(+1.24%)
May 09, 2024 551.42 552.54 546.42 549.88 410,153 -0.61(-0.11%)
May 08, 2024 546.00 552.18 545.36 550.49 536,794 +0.88(+0.16%)
May 07, 2024 548.11 556.56 542.73 549.61 763,838 +4.07(+0.75%)
May 06, 2024 539.33 546.61 537.02 545.54 674,916 +8.60(+1.60%)
May 03, 2024 528.78 540.40 528.50 536.94 855,782 +13.56(+2.59%)
May 02, 2024 524.36 527.13 512.12 523.38 1,087,160 +1.20(+0.23%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.