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:

Synopsys Inc (NQ: SNPS )

518.40 +4.79 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 508.83 521.60 508.83 518.40 901,697 +4.79(+0.93%)
Oct 31, 2024 531.97 531.97 512.83 513.61 1,211,356 -22.81(-4.25%)
Oct 30, 2024 526.20 536.87 523.28 536.42 1,239,751 +7.21(+1.36%)
Oct 29, 2024 511.00 531.38 509.35 529.21 1,267,021 +33.03(+6.66%)
Oct 28, 2024 505.16 505.20 495.91 496.18 638,122 -5.40(-1.08%)
Oct 25, 2024 500.22 508.36 498.63 501.58 639,881 +6.33(+1.28%)
Oct 24, 2024 497.07 500.65 491.12 495.25 662,080 +1.84(+0.37%)
Oct 23, 2024 498.14 502.42 489.77 493.41 652,990 -9.00(-1.79%)
Oct 22, 2024 500.90 503.55 495.39 502.41 771,010 -3.18(-0.63%)
Oct 21, 2024 501.93 507.50 501.12 505.59 819,935 -1.44(-0.28%)
Oct 18, 2024 500.65 513.68 499.05 507.03 862,661 +2.34(+0.46%)
Oct 17, 2024 511.24 514.72 501.50 504.69 1,124,729 +3.34(+0.67%)
Oct 16, 2024 515.97 515.97 495.50 501.35 1,661,837 -16.21(-3.13%)
Oct 15, 2024 548.30 550.59 515.69 517.56 1,493,541 -27.90(-5.11%)
Oct 14, 2024 544.31 547.13 541.64 545.46 931,611 +5.54(+1.03%)
Oct 11, 2024 531.97 541.23 530.00 539.92 825,913 +6.84(+1.28%)
Oct 10, 2024 526.08 536.42 525.34 533.08 931,959 +4.08(+0.77%)
Oct 09, 2024 517.37 530.40 516.38 529.00 936,254 +11.24(+2.17%)
Oct 08, 2024 498.70 518.16 498.24 517.76 1,151,386 +22.89(+4.63%)
Oct 07, 2024 493.00 497.14 489.45 494.87 826,572 -4.25(-0.85%)
Oct 04, 2024 509.62 510.30 496.10 499.12 637,432 +3.71(+0.75%)
Oct 03, 2024 490.58 499.15 490.58 495.41 865,193 -1.41(-0.28%)
Oct 02, 2024 493.91 506.26 493.28 496.82 644,975 +1.26(+0.25%)
Oct 01, 2024 507.54 508.36 490.56 495.56 1,116,762 -10.83(-2.14%)
Sep 30, 2024 511.48 511.48 502.10 506.39 834,824 -6.92(-1.35%)
Sep 27, 2024 519.14 519.14 509.07 513.31 528,336 -2.09(-0.41%)
Sep 26, 2024 523.98 525.49 509.20 515.40 891,158 +5.04(+0.99%)
Sep 25, 2024 506.02 511.79 503.82 510.36 838,328 +3.53(+0.70%)
Sep 24, 2024 507.69 510.96 497.16 506.83 1,017,157 +1.04(+0.21%)
Sep 23, 2024 507.41 509.92 505.29 505.79 731,917 -0.86(-0.17%)
Sep 20, 2024 510.70 513.13 502.50 506.65 1,582,667 -7.47(-1.45%)
Sep 19, 2024 517.18 521.43 510.69 514.12 1,269,426 +18.17(+3.66%)
Sep 18, 2024 506.49 506.85 493.09 495.95 1,075,265 -6.30(-1.25%)
Sep 17, 2024 505.86 507.60 496.27 502.25 1,424,475 +3.68(+0.74%)
Sep 16, 2024 491.96 501.32 491.16 498.57 1,189,283 +8.50(+1.73%)
Sep 13, 2024 488.95 494.77 485.00 490.07 955,291 +1.12(+0.23%)
Sep 12, 2024 480.14 494.63 476.93 488.95 1,239,741 +7.45(+1.55%)
Sep 11, 2024 466.49 482.54 460.13 481.50 1,617,055 +16.00(+3.44%)
Sep 10, 2024 463.36 467.87 458.79 465.50 985,195 +1.34(+0.29%)
Sep 09, 2024 466.53 467.16 457.51 464.16 1,954,688 +0.19(+0.04%)
Sep 06, 2024 477.92 482.00 462.42 463.97 1,137,872 -12.06(-2.53%)
Sep 05, 2024 475.06 484.08 469.58 476.03 1,234,017 -1.50(-0.31%)
Sep 04, 2024 476.91 483.40 472.60 477.53 1,897,619 -3.69(-0.77%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.