Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Mar 28, 2024 576.12 573.57 570.00 571.50 999,110 -1.85(-0.32%)
Mar 27, 2024 587.64 588.12 570.51 573.35 870,977 -10.97(-1.88%)
Mar 26, 2024 584.88 591.27 584.00 584.32 1,024,031 +0.00(+0.00%)
Mar 25, 2024 586.90 588.13 580.65 584.32 1,327,915 -9.88(-1.66%)
Mar 22, 2024 601.00 604.91 588.28 594.20 1,242,473 -7.81(-1.30%)
Mar 21, 2024 600.00 616.54 593.00 602.01 1,811,578 +12.23(+2.07%)
Mar 20, 2024 592.49 598.00 581.06 589.78 1,134,827 +5.07(+0.87%)
Mar 19, 2024 572.18 585.74 562.00 584.71 1,553,134 +24.08(+4.30%)
Mar 18, 2024 558.59 565.95 555.12 560.63 1,083,585 +10.60(+1.93%)
Mar 15, 2024 557.37 562.00 546.91 550.03 1,348,314 -9.28(-1.66%)
Mar 14, 2024 563.18 567.17 554.50 559.31 732,632 -1.89(-0.34%)
Mar 13, 2024 569.58 570.37 556.67 561.20 894,258 -15.52(-2.69%)
Mar 12, 2024 568.49 577.19 564.01 576.72 622,882 +11.40(+2.02%)
Mar 11, 2024 562.99 567.72 555.49 565.32 656,504 -5.97(-1.05%)
Mar 08, 2024 585.26 586.26 569.56 571.29 724,731 -12.06(-2.07%)
Mar 07, 2024 583.19 588.13 577.91 583.35 755,579 +7.38(+1.28%)
Mar 06, 2024 574.91 582.52 567.01 575.97 787,825 +10.71(+1.89%)
Mar 05, 2024 589.11 591.23 560.50 565.26 976,591 -29.06(-4.89%)
Mar 04, 2024 597.76 604.35 591.30 594.32 1,063,608 +2.97(+0.50%)
Mar 01, 2024 572.56 592.89 572.56 591.35 962,819 +17.62(+3.07%)
Feb 29, 2024 575.55 579.44 571.00 573.73 995,344 +3.45(+0.60%)
Feb 28, 2024 570.95 572.79 566.20 570.28 588,913 -3.72(-0.65%)
Feb 27, 2024 577.30 578.10 567.38 574.00 731,160 -1.70(-0.30%)
Feb 26, 2024 579.68 581.49 571.01 575.70 1,033,889 +0.05(+0.01%)
Feb 23, 2024 583.95 585.01 570.75 575.65 1,211,006 -5.25(-0.90%)
Feb 22, 2024 589.99 629.38 579.11 580.90 3,321,420 +37.33(+6.87%)
Feb 21, 2024 539.00 544.87 527.03 543.57 1,827,954 -4.41(-0.80%)
Feb 20, 2024 551.50 555.00 538.72 547.98 1,115,001 -4.93(-0.89%)
Feb 16, 2024 559.95 563.87 550.98 552.91 896,237 -4.92(-0.88%)
Feb 15, 2024 567.14 568.60 556.90 557.83 857,652 -4.90(-0.87%)
Feb 14, 2024 554.59 562.89 554.45 562.73 928,979 +14.20(+2.59%)
Feb 13, 2024 549.07 554.66 538.00 548.53 1,477,530 -20.40(-3.59%)
Feb 12, 2024 576.00 577.96 565.37 568.93 812,413 -6.37(-1.11%)
Feb 09, 2024 574.34 582.85 571.32 575.30 999,874 +4.61(+0.81%)
Feb 08, 2024 563.25 573.58 562.00 570.69 1,515,504 +16.41(+2.96%)
Feb 07, 2024 546.00 559.27 546.00 554.28 1,044,092 +11.85(+2.18%)
Feb 06, 2024 561.27 563.59 534.21 542.43 1,341,836 -16.71(-2.99%)
Feb 05, 2024 555.01 561.68 550.30 559.14 1,236,785 +7.09(+1.28%)
Feb 02, 2024 541.18 552.41 541.18 552.05 1,274,326 +12.05(+2.23%)
Feb 01, 2024 534.00 542.22 531.01 540.00 973,532 +6.65(+1.25%)
Jan 31, 2024 538.00 539.24 531.13 533.35 1,439,850 -9.83(-1.81%)
Jan 30, 2024 539.90 543.64 536.62 543.18 1,012,951 +3.28(+0.61%)
Jan 29, 2024 529.41 540.35 528.90 539.90 1,073,899 +11.77(+2.23%)
Jan 26, 2024 530.80 532.86 525.42 528.13 1,028,329 -8.55(-1.59%)
Jan 25, 2024 545.00 546.20 533.63 536.68 1,257,115 -3.78(-0.70%)
Jan 24, 2024 552.48 554.57 538.89 540.46 1,375,307 -8.44(-1.54%)
Jan 23, 2024 545.64 549.32 537.75 548.90 1,866,517 +7.19(+1.33%)
Jan 22, 2024 524.15 542.50 523.00 541.71 3,230,741 +24.40(+4.72%)
Jan 19, 2024 498.00 517.70 496.13 517.31 2,696,482 +22.97(+4.65%)
Jan 18, 2024 511.27 515.00 491.58 494.34 2,752,448 -13.53(-2.66%)
Jan 17, 2024 511.98 514.25 496.02 507.87 1,821,361 -1.81(-0.36%)
Jan 16, 2024 501.52 517.25 499.78 509.68 3,495,460 +15.28(+3.09%)
Jan 12, 2024 501.30 502.68 493.19 494.40 1,108,038 -4.06(-0.81%)
Jan 11, 2024 507.50 509.74 493.18 498.46 1,483,141 -6.72(-1.33%)
Jan 10, 2024 503.82 509.00 501.45 505.18 1,277,561 +3.31(+0.66%)
Jan 09, 2024 495.00 503.84 495.00 501.87 1,171,463 +1.89(+0.38%)
Jan 08, 2024 490.39 500.39 488.06 499.98 1,828,622 +15.17(+3.13%)
Jan 05, 2024 492.03 496.15 477.65 484.81 3,014,114 -5.37(-1.10%)
Jan 04, 2024 489.75 494.39 488.43 490.18 884,184 -2.22(-0.45%)
Jan 03, 2024 496.46 496.61 489.41 492.40 1,205,289 -6.57(-1.32%)
Jan 02, 2024 507.95 509.50 496.81 498.97 1,277,872 -15.94(-3.10%)
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%)
Oct 02, 2023 461.19 465.26 456.76 463.82 734,174 +4.85(+1.06%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.