Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ansys Inc (NQ: ANSS )

325.04 +3.45 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2020 306.35 309.28 301.25 304.37 422,600 -6.48(-2.08%)
Oct 29, 2020 308.36 313.96 306.61 310.85 442,853 +2.82(+0.92%)
Oct 28, 2020 319.71 322.17 307.21 308.03 396,636 -14.14(-4.39%)
Oct 27, 2020 324.67 327.74 321.56 322.17 368,927 +1.17(+0.36%)
Oct 26, 2020 323.67 328.36 315.78 321.00 330,645 -9.22(-2.79%)
Oct 23, 2020 329.23 331.85 324.38 330.22 349,800 +3.44(+1.05%)
Oct 22, 2020 327.38 329.21 323.18 326.78 370,257 -1.08(-0.33%)
Oct 21, 2020 332.01 336.43 326.90 327.86 390,726 -4.10(-1.24%)
Oct 20, 2020 337.90 337.90 331.71 331.96 697,591 -4.29(-1.28%)
Oct 19, 2020 348.70 353.04 334.79 336.25 565,562 -13.47(-3.85%)
Oct 16, 2020 353.55 357.93 348.72 349.72 521,800 -1.98(-0.56%)
Oct 15, 2020 348.31 352.70 344.94 351.70 295,484 +0.30(+0.09%)
Oct 14, 2020 354.13 355.35 346.69 351.40 341,796 +0.09(+0.03%)
Oct 13, 2020 345.16 355.19 345.16 351.31 384,374 +3.45(+0.99%)
Oct 12, 2020 340.56 351.49 340.25 347.86 425,198 +11.04(+3.28%)
Oct 09, 2020 336.00 339.17 334.09 336.82 333,300 +3.28(+0.98%)
Oct 08, 2020 331.97 334.38 328.82 333.54 328,402 +3.14(+0.95%)
Oct 07, 2020 319.52 330.96 319.52 330.40 394,637 +13.93(+4.40%)
Oct 06, 2020 322.70 324.86 314.90 316.47 700,394 -7.40(-2.28%)
Oct 05, 2020 322.46 326.20 321.58 323.87 388,314 +2.29(+0.71%)
Oct 02, 2020 330.19 331.46 318.94 321.58 399,800 -13.22(-3.95%)
Oct 01, 2020 332.07 336.35 329.29 334.80 494,035 +7.57(+2.31%)
Sep 30, 2020 318.51 328.79 317.35 327.23 682,274 +7.72(+2.42%)
Sep 29, 2020 318.22 321.87 317.36 319.51 472,601 +0.71(+0.22%)
Sep 28, 2020 318.36 320.24 315.54 318.80 326,426 +6.64(+2.13%)
Sep 25, 2020 303.71 312.89 301.38 312.16 361,300 +7.75(+2.55%)
Sep 24, 2020 300.28 307.88 298.76 304.41 275,091 +1.86(+0.61%)
Sep 23, 2020 313.83 313.83 301.00 302.55 310,341 -12.89(-4.09%)
Sep 22, 2020 310.86 316.04 307.79 315.44 292,790 +6.25(+2.02%)
Sep 21, 2020 300.91 309.47 298.35 309.19 700,436 +4.11(+1.35%)
Sep 18, 2020 309.24 312.00 299.89 305.08 800,900 -3.80(-1.23%)
Sep 17, 2020 308.83 313.30 305.01 308.88 518,402 -9.01(-2.83%)
Sep 16, 2020 331.44 331.44 317.43 317.89 499,444 -10.32(-3.14%)
Sep 15, 2020 323.78 330.03 321.76 328.21 251,642 +6.61(+2.06%)
Sep 14, 2020 318.69 323.58 317.62 321.60 266,869 +7.52(+2.39%)
Sep 11, 2020 318.48 320.75 309.74 314.08 341,400 -3.34(-1.05%)
Sep 10, 2020 323.68 327.98 315.35 317.42 442,757 -2.63(-0.82%)
Sep 09, 2020 314.78 322.30 310.41 320.05 506,316 +11.44(+3.71%)
Sep 08, 2020 311.35 319.00 306.53 308.61 551,031 -12.60(-3.92%)
Sep 04, 2020 330.22 333.23 313.73 321.21 586,300 -10.93(-3.29%)
Sep 03, 2020 344.55 346.88 328.24 332.14 510,704 -18.45(-5.26%)
Sep 02, 2020 354.87 354.87 343.68 350.59 379,254 +6.70(+1.95%)
Sep 01, 2020 338.95 345.39 338.22 343.89 342,486 +4.88(+1.44%)
Aug 31, 2020 336.65 340.03 334.64 339.01 518,039 +2.30(+0.68%)
Aug 28, 2020 332.36 336.72 332.26 336.71 626,400 +4.37(+1.31%)
Aug 27, 2020 334.51 334.89 327.72 332.34 234,836 +0.86(+0.26%)
Aug 26, 2020 324.41 333.23 324.30 331.48 340,214 +4.99(+1.53%)
Aug 25, 2020 325.75 328.97 324.17 326.49 296,265 +1.24(+0.38%)
Aug 24, 2020 327.41 330.32 322.66 325.25 368,979 +0.75(+0.23%)
Aug 21, 2020 327.92 327.92 322.38 324.50 462,800 -3.82(-1.16%)
Aug 20, 2020 319.14 328.92 318.78 328.32 300,788 +8.79(+2.75%)
Aug 19, 2020 321.51 322.86 316.22 319.53 234,969 -0.94(-0.29%)
Aug 18, 2020 319.56 322.40 317.54 320.47 267,318 +3.11(+0.98%)
Aug 17, 2020 315.15 319.68 315.15 317.36 277,165 +4.17(+1.33%)
Aug 14, 2020 314.24 317.08 311.06 313.19 250,900 -1.58(-0.50%)
Aug 13, 2020 309.41 319.43 309.41 314.77 319,382 +6.37(+2.07%)
Aug 12, 2020 302.28 310.10 302.28 308.40 242,625 +6.48(+2.15%)
Aug 11, 2020 307.87 307.87 300.48 301.92 293,599 -6.86(-2.22%)
Aug 10, 2020 311.62 311.62 301.56 308.78 366,467 -3.59(-1.15%)
Aug 07, 2020 313.85 318.00 308.75 312.37 326,000 -2.88(-0.91%)
Aug 06, 2020 313.05 319.83 311.10 315.25 521,661 +2.98(+0.95%)
Aug 05, 2020 312.06 319.83 309.88 312.27 419,538 +3.49(+1.13%)
Aug 04, 2020 313.76 314.94 307.16 308.78 524,194 -6.45(-2.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.