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 )

328.25 +1.00 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 2.511 2.525 2.483 2.507 430,800 -0.00(-0.13%)
Feb 26, 2004 2.528 2.528 2.486 2.511 401,200 +0.00(+0.10%)
Feb 25, 2004 2.485 2.528 2.482 2.508 212,400 +0.01(+0.43%)
Feb 24, 2004 2.444 2.514 2.421 2.498 610,800 +0.01(+0.53%)
Feb 23, 2004 2.530 2.530 2.474 2.484 876,000 -0.02(-0.62%)
Feb 20, 2004 2.456 2.516 2.424 2.500 304,400 +0.04(+1.60%)
Feb 19, 2004 2.510 2.548 2.456 2.461 344,400 -0.03(-1.01%)
Feb 18, 2004 2.480 2.519 2.480 2.486 451,200 +0.00(+0.08%)
Feb 17, 2004 2.417 2.517 2.417 2.484 382,000 +0.08(+3.22%)
Feb 13, 2004 2.425 2.456 2.344 2.406 404,800 +0.03(+1.24%)
Feb 12, 2004 2.612 2.626 2.371 2.377 363,200 -0.19(-7.48%)
Feb 11, 2004 2.638 2.638 2.566 2.569 333,600 -0.06(-2.27%)
Feb 10, 2004 2.567 2.629 2.567 2.629 297,600 +0.08(+3.19%)
Feb 09, 2004 2.484 2.563 2.484 2.547 247,200 +0.04(+1.47%)
Feb 06, 2004 2.369 2.511 2.362 2.511 290,000 +0.19(+8.22%)
Feb 05, 2004 2.394 2.406 2.304 2.320 330,400 -0.07(-3.03%)
Feb 04, 2004 2.469 2.475 2.357 2.393 348,400 -0.11(-4.30%)
Feb 03, 2004 2.378 2.500 2.378 2.500 248,400 +0.03(+1.34%)
Feb 02, 2004 2.371 2.467 2.326 2.467 328,400 +0.09(+3.98%)
Jan 30, 2004 2.475 2.487 2.372 2.373 396,400 -0.08(-3.16%)
Jan 29, 2004 2.572 2.593 2.438 2.450 351,600 -0.13(-5.18%)
Jan 28, 2004 2.659 2.734 2.579 2.584 222,400 -0.05(-1.90%)
Jan 27, 2004 2.666 2.712 2.628 2.634 240,000 -0.05(-2.00%)
Jan 26, 2004 2.755 2.756 2.668 2.688 352,800 -0.01(-0.21%)
Jan 23, 2004 2.750 2.750 2.657 2.693 216,000 -0.02(-0.67%)
Jan 22, 2004 2.775 2.780 2.711 2.711 161,600 -0.04(-1.59%)
Jan 21, 2004 2.774 2.786 2.700 2.755 133,200 +0.02(+0.85%)
Jan 20, 2004 2.703 2.753 2.680 2.732 184,400 +0.05(+2.03%)
Jan 16, 2004 2.778 2.778 2.677 2.678 164,000 -0.09(-3.26%)
Jan 15, 2004 2.777 2.777 2.675 2.768 142,120 -0.00(-0.12%)
Jan 14, 2004 2.732 2.777 2.732 2.771 117,840 +0.04(+1.33%)
Jan 13, 2004 2.781 2.784 2.686 2.735 185,736 -0.05(-1.66%)
Jan 12, 2004 2.661 2.784 2.661 2.781 268,096 +0.09(+3.25%)
Jan 09, 2004 2.715 2.749 2.664 2.694 344,288 -0.03(-1.17%)
Jan 08, 2004 2.652 2.742 2.614 2.726 291,740 +0.09(+3.34%)
Jan 07, 2004 2.547 2.651 2.542 2.638 370,588 +0.09(+3.56%)
Jan 06, 2004 2.547 2.605 2.514 2.547 245,600 +0.01(+0.54%)
Jan 05, 2004 2.496 2.556 2.495 2.533 250,000 +0.05(+1.99%)
Jan 02, 2004 2.471 2.562 2.471 2.484 150,000 +0.00(+0.10%)
Dec 31, 2003 2.561 2.561 2.474 2.481 322,800 -0.07(-2.74%)
Dec 30, 2003 2.546 2.551 2.513 2.551 160,004 +0.01(+0.27%)
Dec 29, 2003 2.547 2.547 2.516 2.544 206,336 +0.03(+1.19%)
Dec 26, 2003 2.502 2.551 2.502 2.514 153,724 -0.02(-0.86%)
Dec 24, 2003 2.534 2.541 2.519 2.536 222,644 -0.00(-0.20%)
Dec 23, 2003 2.480 2.557 2.480 2.541 270,688 +0.03(+1.02%)
Dec 22, 2003 2.561 2.561 2.469 2.516 367,036 -0.04(-1.71%)
Dec 19, 2003 2.527 2.560 2.465 2.559 214,844 +0.05(+1.87%)
Dec 18, 2003 2.463 2.531 2.442 2.513 108,748 +0.08(+3.29%)
Dec 17, 2003 2.474 2.489 2.405 2.433 108,820 -0.02(-0.64%)
Dec 16, 2003 2.469 2.473 2.375 2.448 220,020 -0.03(-1.09%)
Dec 15, 2003 2.544 2.569 2.471 2.475 519,696 -0.03(-1.15%)
Dec 12, 2003 2.494 2.506 2.468 2.504 164,580 +0.04(+1.55%)
Dec 11, 2003 2.384 2.519 2.384 2.466 244,800 +0.09(+3.63%)
Dec 10, 2003 2.435 2.453 2.364 2.379 282,548 -0.06(-2.38%)
Dec 09, 2003 2.401 2.447 2.356 2.438 683,844 +0.02(+0.83%)
Dec 08, 2003 2.422 2.423 2.384 2.417 215,972 +0.01(+0.29%)
Dec 05, 2003 2.472 2.472 2.401 2.411 183,372 -0.06(-2.48%)
Dec 04, 2003 2.421 2.481 2.396 2.472 278,616 +0.04(+1.72%)
Dec 03, 2003 2.527 2.546 2.396 2.430 270,016 -0.13(-5.17%)
Dec 02, 2003 2.592 2.597 2.529 2.562 248,232 -0.02(-0.70%)
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.