Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Synaptics Inc (NQ: SYNA )

94.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 92.05 92.05 88.30 88.60 485,095 -4.46(-4.79%)
Oct 28, 2022 89.04 93.20 88.66 93.06 577,546 +4.13(+4.64%)
Oct 27, 2022 93.26 95.97 88.42 88.93 580,413 -3.11(-3.38%)
Oct 26, 2022 90.90 96.08 89.94 92.04 467,158 -0.95(-1.02%)
Oct 25, 2022 88.02 93.94 87.80 92.99 792,801 +5.88(+6.75%)
Oct 24, 2022 88.38 88.38 84.68 87.11 416,475 -1.44(-1.63%)
Oct 21, 2022 86.38 88.91 85.31 88.55 567,252 +2.07(+2.39%)
Oct 20, 2022 88.94 91.44 85.69 86.48 636,872 -1.31(-1.49%)
Oct 19, 2022 85.28 90.31 85.02 87.79 931,358 +2.09(+2.44%)
Oct 18, 2022 90.66 91.48 84.68 85.70 615,193 -1.28(-1.47%)
Oct 17, 2022 86.90 89.54 85.92 86.98 815,489 +2.54(+3.01%)
Oct 14, 2022 92.21 92.45 84.22 84.44 597,300 -7.20(-7.86%)
Oct 13, 2022 84.16 92.68 83.06 91.64 487,926 +3.69(+4.20%)
Oct 12, 2022 88.43 89.00 87.01 87.95 386,626 -1.00(-1.12%)
Oct 11, 2022 91.18 92.16 87.32 88.95 722,605 -4.62(-4.94%)
Oct 10, 2022 95.25 95.25 91.41 93.57 558,788 -1.49(-1.57%)
Oct 07, 2022 102.32 103.20 94.45 95.06 1,088,628 -11.37(-10.68%)
Oct 06, 2022 106.84 109.12 105.24 106.43 378,911 -0.74(-0.69%)
Oct 05, 2022 105.33 108.46 104.24 107.17 362,564 -0.26(-0.24%)
Oct 04, 2022 105.21 108.13 104.81 107.43 577,161 +5.34(+5.23%)
Oct 03, 2022 100.71 104.01 99.62 102.09 491,661 +3.08(+3.11%)
Sep 30, 2022 99.48 103.58 98.94 99.01 486,186 -1.57(-1.56%)
Sep 29, 2022 101.04 102.13 98.50 100.58 544,844 -2.99(-2.89%)
Sep 28, 2022 101.18 104.43 100.68 103.57 503,112 +2.35(+2.32%)
Sep 27, 2022 101.12 102.91 99.35 101.22 516,952 +2.47(+2.50%)
Sep 26, 2022 100.81 103.05 98.64 98.75 480,242 -2.20(-2.18%)
Sep 23, 2022 99.92 101.26 98.88 100.95 537,787 -0.05(-0.05%)
Sep 22, 2022 102.56 102.75 99.46 101.00 581,650 -2.41(-2.33%)
Sep 21, 2022 105.26 108.77 103.34 103.41 514,718 -0.89(-0.85%)
Sep 20, 2022 105.67 106.03 103.40 104.30 355,160 -2.84(-2.65%)
Sep 19, 2022 106.42 108.91 105.78 107.14 492,250 -0.79(-0.73%)
Sep 16, 2022 106.62 108.83 104.66 107.93 1,071,730 -0.16(-0.15%)
Sep 15, 2022 107.94 111.83 107.19 108.09 698,172 -0.75(-0.69%)
Sep 14, 2022 110.67 112.41 107.11 108.84 725,326 -1.22(-1.11%)
Sep 13, 2022 112.71 114.92 109.65 110.06 714,303 -8.82(-7.42%)
Sep 12, 2022 123.24 124.07 117.53 118.88 543,310 -3.35(-2.74%)
Sep 09, 2022 121.00 125.43 120.93 122.23 520,284 +3.22(+2.71%)
Sep 08, 2022 112.51 120.10 112.51 119.01 735,443 +4.18(+3.64%)
Sep 07, 2022 111.06 114.83 109.59 114.83 616,114 +4.30(+3.89%)
Sep 06, 2022 113.69 113.69 109.27 110.53 511,254 -2.35(-2.08%)
Sep 02, 2022 116.41 117.99 111.64 112.88 539,604 -0.10(-0.09%)
Sep 01, 2022 112.55 113.18 108.51 112.98 827,368 -2.63(-2.27%)
Aug 31, 2022 119.20 120.00 113.28 115.61 714,627 -3.04(-2.56%)
Aug 30, 2022 123.92 124.00 116.68 118.65 451,377 -2.79(-2.30%)
Aug 29, 2022 123.75 125.53 121.08 121.44 442,738 -2.27(-1.83%)
Aug 26, 2022 133.74 133.74 123.70 123.71 658,920 -10.22(-7.63%)
Aug 25, 2022 128.59 133.98 128.59 133.93 240,196 +5.40(+4.20%)
Aug 24, 2022 127.76 129.29 126.65 128.53 220,039 +0.03(+0.02%)
Aug 23, 2022 129.10 130.60 127.41 128.50 281,666 +0.09(+0.07%)
Aug 22, 2022 131.70 132.09 128.01 128.41 394,840 -7.02(-5.18%)
Aug 19, 2022 139.90 140.88 134.69 135.43 287,689 -7.33(-5.13%)
Aug 18, 2022 137.09 144.57 136.51 142.76 402,497 +4.64(+3.36%)
Aug 17, 2022 141.00 141.50 135.89 138.12 308,031 -6.10(-4.23%)
Aug 16, 2022 146.26 146.63 142.18 144.22 269,383 -2.61(-1.78%)
Aug 15, 2022 145.59 147.72 143.55 146.83 304,928 +0.08(+0.05%)
Aug 12, 2022 141.78 146.79 141.49 146.75 320,595 +6.71(+4.79%)
Aug 11, 2022 142.54 144.80 139.57 140.04 478,881 +0.20(+0.14%)
Aug 10, 2022 132.72 141.17 131.60 139.84 662,093 +11.06(+8.59%)
Aug 09, 2022 141.42 142.04 126.67 128.78 775,520 -16.34(-11.26%)
Aug 08, 2022 143.90 146.83 141.82 145.12 437,439 -0.63(-0.43%)
Aug 05, 2022 147.00 149.96 141.31 145.75 965,816 +0.78(+0.54%)
Aug 04, 2022 149.14 149.14 143.38 144.97 676,136 -4.17(-2.80%)
Aug 03, 2022 142.81 149.59 142.40 149.14 482,388 +6.77(+4.76%)
Aug 02, 2022 141.84 145.31 141.80 142.37 260,302 -1.48(-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 MillValley.com & California Media Partners, LLC. All rights reserved.