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 (%)
Jun 30, 2003 1.965 1.994 1.938 1.961 374,800 +0.02(+1.13%)
Jun 27, 2003 1.930 1.966 1.919 1.939 448,800 +0.00(+0.19%)
Jun 26, 2003 1.958 1.966 1.927 1.935 367,200 -0.02(-1.05%)
Jun 25, 2003 1.931 1.966 1.898 1.956 639,600 +0.04(+2.26%)
Jun 24, 2003 1.948 1.956 1.852 1.913 885,200 -0.03(-1.70%)
Jun 23, 2003 1.959 1.990 1.938 1.946 1,273,200 +0.01(+0.58%)
Jun 20, 2003 1.884 1.943 1.869 1.934 1,188,400 +0.07(+3.51%)
Jun 19, 2003 1.817 1.913 1.817 1.869 1,808,000 +0.04(+2.36%)
Jun 18, 2003 1.797 1.831 1.764 1.826 180,000 +0.02(+1.11%)
Jun 17, 2003 1.820 1.833 1.784 1.806 224,400 -0.01(-0.38%)
Jun 16, 2003 1.746 1.814 1.746 1.812 262,400 +0.07(+4.05%)
Jun 13, 2003 1.725 1.772 1.725 1.742 168,800 +0.00(+0.18%)
Jun 12, 2003 1.751 1.769 1.725 1.739 201,600 -0.02(-1.35%)
Jun 11, 2003 1.701 1.768 1.701 1.762 294,000 +0.04(+2.55%)
Jun 10, 2003 1.746 1.746 1.703 1.719 274,400 -0.00(-0.25%)
Jun 09, 2003 1.769 1.769 1.714 1.723 132,400 -0.02(-1.04%)
Jun 06, 2003 1.759 1.782 1.741 1.741 236,400 -0.01(-0.46%)
Jun 05, 2003 1.756 1.766 1.745 1.749 206,000 -0.01(-0.57%)
Jun 04, 2003 1.768 1.778 1.749 1.759 382,000 -0.01(-0.85%)
Jun 03, 2003 1.754 1.776 1.752 1.774 266,800 +0.00(+0.00%)
Jun 02, 2003 1.798 1.806 1.756 1.774 383,200 -0.01(-0.70%)
May 30, 2003 1.765 1.808 1.765 1.787 603,600 +0.02(+1.24%)
May 29, 2003 1.728 1.779 1.724 1.765 368,400 +0.03(+2.02%)
May 28, 2003 1.719 1.730 1.704 1.730 273,600 +0.02(+1.43%)
May 27, 2003 1.651 1.722 1.639 1.706 530,800 +0.06(+3.49%)
May 23, 2003 1.649 1.650 1.581 1.648 716,400 +0.01(+0.46%)
May 22, 2003 1.617 1.659 1.609 1.641 444,800 +0.01(+0.73%)
May 21, 2003 1.604 1.635 1.594 1.629 268,000 -0.01(-0.65%)
May 20, 2003 1.653 1.656 1.571 1.639 715,600 -0.02(-1.21%)
May 19, 2003 1.738 1.744 1.643 1.659 818,400 -0.09(-5.01%)
May 16, 2003 1.758 1.781 1.746 1.747 400,400 -0.03(-1.62%)
May 15, 2003 1.756 1.801 1.756 1.776 634,400 +0.01(+0.32%)
May 14, 2003 1.799 1.799 1.749 1.770 838,000 -0.02(-1.05%)
May 13, 2003 1.822 1.844 1.784 1.789 492,800 -0.04(-2.45%)
May 12, 2003 1.765 1.850 1.762 1.834 1,096,400 +0.05(+2.84%)
May 09, 2003 1.781 1.788 1.753 1.783 851,200 +0.01(+0.28%)
May 08, 2003 1.766 1.795 1.750 1.778 551,600 -0.01(-0.52%)
May 07, 2003 1.788 1.797 1.778 1.788 696,400 -0.02(-1.31%)
May 06, 2003 1.810 1.828 1.761 1.811 878,800 +0.00(+0.03%)
May 05, 2003 1.728 1.828 1.728 1.811 1,584,400 +0.06(+3.35%)
May 02, 2003 1.656 1.755 1.642 1.752 675,200 +0.10(+5.93%)
Apr 30, 2003 1.625 1.670 1.614 1.654 206,800 +0.03(+1.73%)
Apr 29, 2003 1.643 1.643 1.613 1.626 391,600 -0.01(-0.46%)
Apr 28, 2003 1.616 1.643 1.613 1.633 377,600 +0.01(+0.54%)
Apr 25, 2003 1.667 1.677 1.620 1.624 270,000 -0.06(-3.74%)
Apr 24, 2003 1.634 1.719 1.634 1.688 532,000 +0.04(+2.31%)
Apr 23, 2003 1.607 1.653 1.607 1.649 420,000 +0.02(+1.50%)
Apr 22, 2003 1.604 1.647 1.603 1.625 350,400 +0.02(+1.17%)
Apr 21, 2003 1.608 1.616 1.606 1.606 452,000 -0.01(-0.35%)
Apr 17, 2003 1.641 1.647 1.586 1.612 484,000 -0.01(-0.65%)
Apr 16, 2003 1.619 1.669 1.613 1.623 632,400 +0.00(+0.19%)
Apr 15, 2003 1.557 1.619 1.557 1.619 436,400 +0.03(+2.01%)
Apr 14, 2003 1.553 1.589 1.553 1.587 373,200 +0.03(+1.88%)
Apr 11, 2003 1.569 1.581 1.553 1.558 259,200 -0.01(-0.80%)
Apr 10, 2003 1.563 1.578 1.561 1.571 124,000 +0.01(+0.44%)
Apr 09, 2003 1.540 1.569 1.540 1.564 399,200 +0.01(+0.77%)
Apr 08, 2003 1.558 1.561 1.538 1.552 297,600 -0.00(-0.24%)
Apr 07, 2003 1.525 1.562 1.525 1.556 236,400 +0.03(+2.01%)
Apr 04, 2003 1.540 1.555 1.512 1.525 241,600 -0.02(-1.25%)
Apr 03, 2003 1.554 1.558 1.536 1.544 280,800 -0.01(-0.68%)
Apr 02, 2003 1.504 1.561 1.496 1.555 400,000 +0.05(+3.54%)
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.