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 31, 2021 241.96 249.28 241.78 247.78 1,306,057 +8.18(+3.41%)
Mar 30, 2021 237.68 240.47 233.21 239.60 912,699 -0.86(-0.36%)
Mar 29, 2021 241.72 243.15 237.60 240.46 1,125,641 -2.29(-0.94%)
Mar 26, 2021 231.22 243.23 229.37 242.75 1,258,400 +11.08(+4.78%)
Mar 25, 2021 230.87 232.70 226.70 231.67 758,062 -1.38(-0.59%)
Mar 24, 2021 237.30 238.82 233.01 233.05 817,195 -2.08(-0.88%)
Mar 23, 2021 235.50 238.34 234.08 235.13 886,998 +0.70(+0.30%)
Mar 22, 2021 230.78 237.19 230.78 234.43 1,013,173 +6.57(+2.88%)
Mar 19, 2021 227.43 230.78 225.58 227.86 1,328,200 +0.47(+0.21%)
Mar 18, 2021 231.41 233.44 227.15 227.39 1,185,100 -8.22(-3.49%)
Mar 17, 2021 230.93 237.35 228.23 235.61 1,001,515 +1.56(+0.67%)
Mar 16, 2021 239.75 239.75 232.41 234.05 811,321 -0.82(-0.35%)
Mar 15, 2021 229.48 235.00 228.02 234.87 858,213 +5.42(+2.36%)
Mar 12, 2021 230.77 230.84 226.80 229.45 1,342,800 -4.81(-2.05%)
Mar 11, 2021 234.50 237.93 233.18 234.26 1,058,092 +5.42(+2.37%)
Mar 10, 2021 232.32 237.91 228.10 228.84 1,331,648 +0.44(+0.19%)
Mar 09, 2021 226.29 232.94 226.13 228.40 1,390,139 +9.91(+4.54%)
Mar 08, 2021 226.63 226.77 217.69 218.49 1,305,516 -9.31(-4.09%)
Mar 05, 2021 230.10 231.63 217.81 227.80 1,602,800 -2.00(-0.87%)
Mar 04, 2021 235.61 238.00 225.55 229.80 1,546,166 -7.13(-3.01%)
Mar 03, 2021 245.74 246.04 235.95 236.93 1,471,459 -10.94(-4.41%)
Mar 02, 2021 256.00 257.23 246.20 247.87 1,001,358 -6.30(-2.48%)
Mar 01, 2021 249.34 254.31 248.34 254.17 1,266,734 +8.96(+3.65%)
Feb 26, 2021 246.97 250.12 243.09 245.21 1,989,500 +1.12(+0.46%)
Feb 25, 2021 258.85 259.73 242.13 244.09 1,872,552 -16.59(-6.36%)
Feb 24, 2021 248.89 260.89 247.00 260.68 1,294,492 +7.47(+2.95%)
Feb 23, 2021 251.57 254.67 246.09 253.21 1,567,125 -1.48(-0.58%)
Feb 22, 2021 265.83 266.80 253.87 254.69 1,150,938 -13.38(-4.99%)
Feb 19, 2021 272.61 274.83 267.35 268.07 1,111,600 -2.88(-1.06%)
Feb 18, 2021 278.10 279.06 269.29 270.95 1,160,042 -12.81(-4.51%)
Feb 17, 2021 285.81 287.94 278.86 283.76 929,525 -6.91(-2.38%)
Feb 16, 2021 298.40 300.91 289.96 290.67 1,102,404 -1.42(-0.49%)
Feb 12, 2021 286.71 293.31 285.09 292.09 604,700 +5.39(+1.88%)
Feb 11, 2021 279.08 287.11 278.38 286.70 666,464 +9.83(+3.55%)
Feb 10, 2021 278.03 280.24 275.50 276.87 703,308 -1.29(-0.46%)
Feb 09, 2021 276.48 279.93 275.41 278.16 350,278 +1.68(+0.61%)
Feb 08, 2021 275.30 278.39 274.19 276.48 625,168 +3.56(+1.30%)
Feb 05, 2021 271.86 276.97 271.61 272.92 697,500 +2.83(+1.05%)
Feb 04, 2021 266.12 270.27 264.72 270.09 500,920 +4.88(+1.84%)
Feb 03, 2021 270.00 270.37 263.52 265.21 689,013 -4.55(-1.69%)
Feb 02, 2021 264.01 270.16 264.01 269.76 699,975 +6.19(+2.35%)
Feb 01, 2021 259.96 264.82 257.41 263.57 642,958 +8.12(+3.18%)
Jan 29, 2021 257.08 260.61 253.72 255.45 791,300 -3.71(-1.43%)
Jan 28, 2021 257.50 264.18 256.02 259.16 835,501 +4.63(+1.82%)
Jan 27, 2021 262.59 266.51 252.10 254.53 812,778 -11.56(-4.34%)
Jan 26, 2021 269.83 270.17 265.31 266.09 563,335 -3.54(-1.31%)
Jan 25, 2021 273.25 274.49 265.04 269.63 474,968 -0.51(-0.19%)
Jan 22, 2021 273.23 277.22 269.75 270.14 563,000 -2.73(-1.00%)
Jan 21, 2021 276.20 276.20 271.26 272.87 600,012 -0.56(-0.20%)
Jan 20, 2021 270.83 280.11 270.83 273.43 984,447 +5.23(+1.95%)
Jan 19, 2021 261.66 268.64 261.10 268.20 819,292 +9.28(+3.58%)
Jan 15, 2021 258.68 260.86 255.00 258.92 624,100 +1.01(+0.39%)
Jan 14, 2021 257.12 260.48 257.00 257.91 562,972 +0.77(+0.30%)
Jan 13, 2021 258.95 259.88 253.46 257.14 700,804 -1.44(-0.56%)
Jan 12, 2021 261.48 261.84 255.82 258.58 560,164 -1.85(-0.71%)
Jan 11, 2021 258.16 264.62 258.16 260.43 533,258 -2.37(-0.90%)
Jan 08, 2021 259.99 264.33 259.29 262.80 630,400 +3.96(+1.53%)
Jan 07, 2021 252.68 259.44 252.23 258.84 743,501 +9.14(+3.66%)
Jan 06, 2021 253.29 255.04 249.26 249.70 854,350 -9.19(-3.55%)
Jan 05, 2021 254.76 259.51 253.79 258.89 791,753 +4.19(+1.65%)
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.