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 )

327.71 +0.18 (+0.05%)
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 (%)
Nov 29, 2002 1.344 1.344 1.279 1.288 76,000 -0.05(-3.87%)
Nov 27, 2002 1.337 1.351 1.322 1.339 264,800 +0.01(+1.09%)
Nov 26, 2002 1.341 1.347 1.280 1.325 161,600 -0.02(-1.40%)
Nov 25, 2002 1.291 1.372 1.290 1.344 454,800 +0.03(+2.38%)
Nov 22, 2002 1.284 1.316 1.208 1.312 230,000 +0.00(+0.05%)
Nov 21, 2002 1.239 1.312 1.231 1.312 296,400 +0.06(+5.00%)
Nov 20, 2002 1.213 1.250 1.212 1.249 323,200 +0.04(+3.09%)
Nov 19, 2002 1.234 1.234 1.192 1.212 213,200 -0.00(-0.10%)
Nov 18, 2002 1.248 1.267 1.197 1.213 171,600 -0.04(-2.95%)
Nov 15, 2002 1.247 1.278 1.247 1.250 204,800 -0.00(-0.30%)
Nov 14, 2002 1.191 1.258 1.191 1.254 477,600 +0.04(+3.56%)
Nov 13, 2002 1.225 1.249 1.177 1.211 157,200 -0.03(-2.76%)
Nov 12, 2002 1.156 1.248 1.154 1.245 241,200 +0.08(+6.41%)
Nov 11, 2002 1.256 1.294 1.156 1.170 367,200 -0.09(-7.10%)
Nov 08, 2002 1.289 1.297 1.256 1.259 241,600 -0.03(-2.28%)
Nov 07, 2002 1.344 1.344 1.284 1.289 788,400 -0.04(-2.96%)
Nov 06, 2002 1.300 1.344 1.288 1.328 603,200 +0.03(+2.12%)
Nov 05, 2002 1.316 1.316 1.269 1.301 168,400 -0.03(-1.89%)
Nov 04, 2002 1.248 1.383 1.247 1.326 706,800 +0.08(+6.42%)
Nov 01, 2002 1.210 1.247 1.196 1.246 392,800 +0.02(+1.68%)
Oct 31, 2002 1.201 1.225 1.190 1.225 476,800 +0.03(+2.40%)
Oct 30, 2002 1.167 1.208 1.154 1.196 136,000 +0.04(+3.80%)
Oct 29, 2002 1.221 1.222 1.137 1.153 407,200 -0.08(-6.16%)
Oct 28, 2002 1.216 1.241 1.196 1.228 207,200 +0.01(+1.13%)
Oct 25, 2002 1.168 1.216 1.160 1.214 280,996 +0.05(+3.96%)
Oct 24, 2002 1.236 1.236 1.014 1.168 1,699,948 -0.06(-4.55%)
Oct 23, 2002 1.210 1.239 1.210 1.224 377,108 -0.01(-0.96%)
Oct 22, 2002 1.212 1.238 1.166 1.236 331,200 +0.02(+1.75%)
Oct 21, 2002 1.134 1.218 1.131 1.214 420,400 +0.08(+6.82%)
Oct 18, 2002 1.114 1.171 1.096 1.137 335,600 +0.03(+2.61%)
Oct 17, 2002 1.039 1.111 1.038 1.108 152,000 +0.08(+7.89%)
Oct 16, 2002 1.064 1.068 1.007 1.027 286,400 -0.05(-4.63%)
Oct 15, 2002 1.051 1.114 1.046 1.077 259,200 +0.04(+4.06%)
Oct 14, 2002 0.9969 1.050 0.9844 1.035 158,800 +0.04(+3.81%)
Oct 11, 2002 0.9719 1.009 0.9613 0.9969 260,800 +0.03(+3.04%)
Oct 10, 2002 0.9031 0.9712 0.9025 0.9675 1,273,600 +0.07(+7.43%)
Oct 09, 2002 0.9906 0.9956 0.9231 0.9006 2,310,000 -0.11(-11.15%)
Oct 08, 2002 0.9444 1.024 0.9444 1.014 445,200 +0.08(+8.05%)
Oct 07, 2002 0.8594 0.9744 0.8594 0.9381 1,192,920 +0.06(+7.14%)
Oct 04, 2002 0.9281 0.9281 0.8500 0.8756 931,400 -0.05(-5.15%)
Oct 03, 2002 0.9475 0.9663 0.8938 0.9231 505,760 -0.03(-3.15%)
Oct 02, 2002 0.9875 0.9906 0.9038 0.9531 1,144,800 -0.04(-4.34%)
Oct 01, 2002 1.086 1.086 0.9962 0.9964 584,800 -0.08(-7.47%)
Sep 30, 2002 1.066 1.081 1.008 1.077 2,012,076 -0.00(-0.41%)
Sep 27, 2002 1.175 1.188 1.063 1.081 3,430,400 -0.10(-8.28%)
Sep 26, 2002 1.119 1.205 1.119 1.179 491,200 +0.05(+4.72%)
Sep 25, 2002 1.087 1.141 1.087 1.126 435,600 +0.03(+2.33%)
Sep 24, 2002 1.073 1.107 1.066 1.100 394,800 +0.00(+0.29%)
Sep 23, 2002 1.096 1.111 1.081 1.097 401,200 -0.02(-1.52%)
Sep 20, 2002 1.121 1.123 1.066 1.114 813,156 +0.05(+4.58%)
Sep 19, 2002 1.117 1.120 1.062 1.065 2,042,800 -0.07(-6.32%)
Sep 18, 2002 1.212 1.213 1.111 1.137 601,428 -0.07(-6.14%)
Sep 17, 2002 1.312 1.312 1.211 1.211 367,844 -0.12(-8.76%)
Sep 16, 2002 1.390 1.406 1.316 1.327 1,358,800 -0.09(-6.64%)
Sep 13, 2002 1.365 1.428 1.349 1.422 191,960 +0.04(+2.94%)
Sep 12, 2002 1.367 1.394 1.346 1.381 225,600 -0.01(-0.63%)
Sep 11, 2002 1.439 1.472 1.390 1.390 224,400 -0.05(-3.18%)
Sep 10, 2002 1.381 1.459 1.381 1.436 330,000 +0.03(+1.91%)
Sep 09, 2002 1.337 1.409 1.312 1.409 283,200 +0.06(+4.26%)
Sep 06, 2002 1.292 1.381 1.281 1.351 465,072 +0.08(+6.55%)
Sep 05, 2002 1.313 1.319 1.255 1.268 380,400 -0.04(-3.38%)
Sep 04, 2002 1.209 1.341 1.209 1.312 586,672 +0.10(+8.30%)
Sep 03, 2002 1.286 1.286 1.197 1.212 518,128 -0.08(-6.33%)
Aug 30, 2002 1.362 1.362 1.288 1.294 249,724 -0.07(-5.05%)
Aug 29, 2002 1.259 1.366 1.228 1.363 573,200 +0.09(+6.92%)
Aug 28, 2002 1.373 1.373 1.260 1.274 478,980 -0.10(-7.15%)
Aug 27, 2002 1.492 1.499 1.364 1.373 258,800 -0.13(-8.46%)
Aug 26, 2002 1.467 1.512 1.416 1.499 326,576 +0.04(+2.61%)
Aug 23, 2002 1.461 1.478 1.433 1.461 390,824 -0.02(-1.52%)
Aug 22, 2002 1.468 1.484 1.444 1.484 234,604 +0.03(+2.33%)
Aug 21, 2002 1.443 1.466 1.433 1.450 238,800 +0.01(+0.52%)
Aug 20, 2002 1.413 1.461 1.381 1.442 279,200 +0.11(+7.95%)
Aug 16, 2002 1.316 1.336 1.266 1.336 215,200 +0.02(+1.33%)
Aug 15, 2002 1.317 1.334 1.289 1.319 452,744 +0.01(+0.48%)
Aug 14, 2002 1.354 1.363 1.296 1.312 1,046,000 -0.06(-4.11%)
Aug 13, 2002 1.400 1.406 1.341 1.369 542,692 -0.04(-2.71%)
Aug 12, 2002 1.354 1.424 1.286 1.407 438,400 +0.05(+3.88%)
Aug 07, 2002 1.318 1.355 1.278 1.354 257,200 +0.07(+5.81%)
Aug 06, 2002 1.206 1.298 1.206 1.280 379,460 +0.06(+4.59%)
Aug 05, 2002 1.285 1.309 1.224 1.224 276,960 -0.05(-3.92%)
Aug 02, 2002 1.328 1.328 1.271 1.274 255,684 -0.05(-3.82%)
Aug 01, 2002 1.309 1.373 1.297 1.324 468,000 +0.02(+1.72%)
Jul 31, 2002 1.339 1.339 1.274 1.302 731,600 -0.01(-0.76%)
Jul 30, 2002 1.303 1.312 1.257 1.312 767,200 +0.01(+0.39%)
Jul 29, 2002 1.291 1.322 1.256 1.307 616,000 +0.01(+0.48%)
Jul 26, 2002 1.238 1.301 1.238 1.301 458,400 +0.05(+4.21%)
Jul 25, 2002 1.200 1.248 1.169 1.248 1,191,200 +0.05(+4.34%)
Jul 24, 2002 1.133 1.221 1.119 1.196 73,320,000 +0.04(+3.46%)
Jul 23, 2002 1.070 1.188 1.066 1.156 727,600 +0.10(+9.40%)
Jul 22, 2002 1.059 1.070 1.047 1.057 398,000 -0.00(-0.12%)
Jul 19, 2002 1.056 1.081 1.041 1.058 449,600 -0.02(-1.45%)
Jul 17, 2002 1.066 1.125 1.060 1.074 145,600 +0.02(+1.66%)
Jul 12, 2002 1.084 1.125 1.028 1.056 475,200 -0.05(-4.25%)
Jul 11, 2002 1.099 1.125 1.062 1.103 640,400 +0.00(+0.34%)
Jul 10, 2002 1.134 1.136 1.063 1.099 224,000 -0.02(-1.73%)
Jul 09, 2002 1.134 1.156 1.104 1.119 1,153,200 -0.03(-2.56%)
Jul 08, 2002 1.169 1.169 1.148 1.148 678,800 -0.02(-1.82%)
Jul 05, 2002 1.158 1.181 1.104 1.169 379,200 +0.02(+1.68%)
Jul 04, 2002 1.094 1.158 1.042 1.150 616,400 +0.00(+0.00%)
Jul 03, 2002 1.094 1.158 1.042 1.150 616,400 +0.04(+3.95%)
Jul 02, 2002 1.140 1.152 1.077 1.106 341,600 -0.02(-1.61%)
Jul 01, 2002 1.230 1.246 1.116 1.124 740,800 -0.13(-10.50%)
Jun 28, 2002 1.244 1.262 1.206 1.256 1,348,800 +0.01(+0.60%)
Jun 27, 2002 1.209 1.250 1.159 1.249 446,800 +0.10(+8.82%)
Jun 26, 2002 1.137 1.178 1.050 1.147 625,200 -0.04(-3.37%)
Jun 25, 2002 1.200 1.253 1.188 1.188 1,000,000 -0.13(-10.04%)
Jun 21, 2002 1.434 1.449 1.410 1.320 1,227,600 -0.09(-6.22%)
Jun 20, 2002 1.399 1.463 1.366 1.407 498,800 -0.00(-0.09%)
Jun 19, 2002 1.362 1.409 1.344 1.409 1,207,200 +0.02(+1.26%)
Jun 18, 2002 1.494 1.494 1.379 1.391 603,600 -0.08(-5.68%)
Jun 17, 2002 1.444 1.506 1.443 1.475 486,000 +0.03(+2.25%)
Jun 14, 2002 1.472 1.472 1.400 1.442 748,000 -0.02(-1.58%)
Jun 12, 2002 1.536 1.536 1.413 1.466 512,800 -0.05(-3.10%)
Jun 11, 2002 1.562 1.585 1.506 1.512 205,600 -0.05(-3.01%)
Jun 10, 2002 1.566 1.647 1.559 1.559 306,000 -0.01(-0.48%)
Jun 07, 2002 1.531 1.592 1.531 1.567 337,600 +0.00(+0.28%)
Jun 06, 2002 1.630 1.642 1.562 1.562 394,400 -0.09(-5.34%)
Jun 05, 2002 1.565 1.675 1.562 1.651 700,000 -0.02(-1.46%)
May 31, 2002 1.659 1.688 1.639 1.675 499,600 +0.02(+1.06%)
May 28, 2002 1.664 1.715 1.614 1.657 703,600 -0.01(-0.53%)
May 27, 2002 1.732 1.744 1.666 1.666 452,000 +0.00(+0.00%)
May 24, 2002 1.732 1.744 1.666 1.666 450,000 -0.07(-3.82%)
May 23, 2002 1.726 1.759 1.726 1.732 578,800 +0.00(+0.07%)
May 22, 2002 1.758 1.786 1.724 1.731 951,200 -0.05(-2.94%)
May 21, 2002 1.803 1.859 1.750 1.784 1,438,000 -0.04(-1.99%)
May 20, 2002 1.706 1.832 1.659 1.820 1,124,400 +0.10(+6.08%)
May 17, 2002 1.684 1.716 1.661 1.716 307,600 +0.04(+2.62%)
May 16, 2002 1.687 1.687 1.647 1.672 550,400 -0.01(-0.89%)
May 15, 2002 1.686 1.688 1.653 1.687 285,200 -0.00(-0.04%)
May 14, 2002 1.622 1.689 1.597 1.688 406,000 +0.08(+4.81%)
May 13, 2002 1.562 1.621 1.538 1.610 360,400 +0.04(+2.26%)
May 10, 2002 1.598 1.631 1.571 1.574 320,400 -0.02(-1.21%)
May 09, 2002 1.602 1.636 1.593 1.594 331,600 -0.01(-0.74%)
May 08, 2002 1.541 1.619 1.541 1.606 181,200 +0.07(+4.64%)
May 07, 2002 1.563 1.563 1.518 1.534 171,200 -0.03(-2.00%)
May 06, 2002 1.531 1.594 1.524 1.566 220,800 +0.01(+0.73%)
May 03, 2002 1.594 1.594 1.469 1.554 1,224,800 -0.03(-1.70%)
May 02, 2002 1.566 1.598 1.556 1.581 409,600 +0.02(+0.96%)
May 01, 2002 1.608 1.608 1.564 1.566 523,600 -0.03(-1.73%)
Apr 30, 2002 1.579 1.625 1.574 1.594 508,800 -0.01(-0.47%)
Apr 29, 2002 1.594 1.606 1.571 1.601 313,200 -0.00(-0.12%)
Apr 26, 2002 1.607 1.644 1.582 1.603 473,200 -0.02(-1.46%)
Apr 25, 2002 1.625 1.631 1.594 1.627 712,400 +0.00(+0.23%)
Apr 24, 2002 1.569 1.625 1.479 1.623 1,012,000 +0.06(+4.05%)
Apr 23, 2002 1.563 1.639 1.559 1.560 379,600 -0.02(-1.34%)
Apr 22, 2002 1.657 1.667 1.562 1.581 293,600 -0.10(-6.16%)
Apr 19, 2002 1.643 1.686 1.637 1.685 309,200 +0.05(+3.06%)
Apr 18, 2002 1.634 1.656 1.600 1.635 186,400 +0.00(+0.04%)
Apr 17, 2002 1.656 1.662 1.613 1.634 176,000 -0.02(-1.32%)
Apr 16, 2002 1.672 1.697 1.631 1.656 301,600 -0.00(-0.08%)
Apr 15, 2002 1.610 1.657 1.609 1.657 272,800 +0.05(+2.91%)
Apr 12, 2002 1.523 1.625 1.523 1.611 396,400 +0.09(+5.96%)
Apr 11, 2002 1.562 1.578 1.519 1.520 384,000 -0.04(-2.68%)
Apr 10, 2002 1.600 1.612 1.542 1.562 323,200 -0.05(-3.18%)
Apr 09, 2002 1.587 1.616 1.566 1.613 421,600 +0.03(+1.81%)
Apr 08, 2002 1.556 1.600 1.535 1.584 439,200 +0.02(+1.04%)
Apr 05, 2002 1.563 1.596 1.542 1.568 407,200 -0.00(-0.32%)
Apr 04, 2002 1.537 1.589 1.513 1.573 326,800 +0.04(+2.44%)
Apr 03, 2002 1.606 1.616 1.481 1.536 1,106,400 -0.07(-4.14%)
Apr 02, 2002 1.669 1.681 1.602 1.602 334,400 -0.08(-4.72%)
Apr 01, 2002 1.674 1.683 1.661 1.681 574,400 -0.01(-0.74%)
Mar 29, 2002 1.554 1.722 1.554 1.694 910,800 +0.00(+0.00%)
Mar 28, 2002 1.554 1.722 1.554 1.694 910,800 +0.10(+6.53%)
Mar 27, 2002 1.543 1.600 1.540 1.590 245,200 -0.01(-0.47%)
Mar 26, 2002 1.531 1.600 1.519 1.597 384,800 +0.04(+2.49%)
Mar 25, 2002 1.578 1.609 1.547 1.559 303,600 -0.03(-1.62%)
Mar 22, 2002 1.603 1.633 1.573 1.584 406,000 -0.04(-2.54%)
Mar 21, 2002 1.600 1.662 1.562 1.626 737,200 +0.01(+0.50%)
Mar 20, 2002 1.514 1.621 1.503 1.617 569,600 +0.05(+3.48%)
Mar 19, 2002 1.531 1.563 1.518 1.563 238,400 -0.00(-0.20%)
Mar 18, 2002 1.564 1.569 1.522 1.566 406,000 -0.01(-0.75%)
Mar 15, 2002 1.504 1.593 1.494 1.578 659,600 +0.05(+3.31%)
Mar 14, 2002 1.481 1.556 1.480 1.528 366,400 +0.03(+2.22%)
Mar 13, 2002 1.463 1.512 1.453 1.494 370,000 +0.01(+0.50%)
Mar 12, 2002 1.462 1.516 1.461 1.487 610,800 -0.02(-1.29%)
Mar 11, 2002 1.488 1.556 1.481 1.506 295,600 -0.03(-2.03%)
Mar 08, 2002 1.535 1.548 1.506 1.538 338,000 +0.01(+0.41%)
Mar 07, 2002 1.548 1.570 1.500 1.531 576,800 +0.02(+1.66%)
Mar 06, 2002 1.486 1.509 1.422 1.506 926,800 +0.01(+0.46%)
Mar 05, 2002 1.552 1.558 1.494 1.499 216,000 -0.03(-2.12%)
Mar 04, 2002 1.481 1.564 1.481 1.532 564,400 +0.05(+3.64%)
Mar 01, 2002 1.394 1.482 1.392 1.478 685,200 +0.07(+4.88%)
Feb 28, 2002 1.453 1.464 1.396 1.409 567,200 -0.04(-2.59%)
Feb 27, 2002 1.403 1.453 1.369 1.447 1,522,000 +0.06(+4.33%)
Feb 26, 2002 1.441 1.459 1.387 1.387 600,800 -0.04(-2.93%)
Feb 25, 2002 1.479 1.505 1.419 1.429 1,102,400 -0.07(-4.59%)
Feb 22, 2002 1.531 1.562 1.480 1.498 931,600 -0.04(-2.80%)
Feb 21, 2002 1.538 1.553 1.500 1.541 6,124,000 +0.09(+6.39%)
Feb 20, 2002 1.502 1.512 1.395 1.448 419,200 -0.06(-3.78%)
Feb 19, 2002 1.501 1.516 1.500 1.505 388,000 -0.01(-0.37%)
Feb 18, 2002 1.524 1.531 1.498 1.511 238,000 +0.00(+0.00%)
Feb 15, 2002 1.524 1.531 1.498 1.511 238,000 +0.00(+0.25%)
Feb 14, 2002 1.584 1.585 1.503 1.507 353,200 -0.06(-4.06%)
Feb 13, 2002 1.552 1.607 1.546 1.571 741,600 +0.04(+2.36%)
Feb 12, 2002 1.469 1.550 1.469 1.534 638,400 +0.00(+0.20%)
Feb 11, 2002 1.521 1.553 1.464 1.531 368,800 -0.01(-0.37%)
Feb 08, 2002 1.419 1.539 1.407 1.537 452,400 +0.11(+7.71%)
Feb 07, 2002 1.394 1.451 1.369 1.427 315,200 +0.02(+1.47%)
Feb 06, 2002 1.441 1.494 1.371 1.406 428,000 -0.04(-2.81%)
Feb 05, 2002 1.329 1.478 1.329 1.447 1,437,200 +0.06(+4.33%)
Feb 04, 2002 1.534 1.623 1.359 1.387 1,376,000 -0.14(-9.09%)
Feb 01, 2002 1.400 1.532 1.395 1.526 1,000,400 +0.12(+8.78%)
Jan 31, 2002 1.438 1.459 1.387 1.403 967,200 -0.03(-2.39%)
Jan 30, 2002 1.356 1.437 1.356 1.437 767,200 +0.07(+4.98%)
Jan 29, 2002 1.475 1.488 1.329 1.369 1,431,200 -0.08(-5.77%)
Jan 28, 2002 1.512 1.569 1.450 1.452 415,200 -0.08(-5.07%)
Jan 25, 2002 1.564 1.571 1.452 1.530 394,400 -0.03(-1.84%)
Jan 24, 2002 1.516 1.577 1.464 1.559 1,456,400 +0.03(+1.84%)
Jan 23, 2002 1.567 1.568 1.423 1.531 1,318,000 -0.04(-2.86%)
Jan 22, 2002 1.564 1.599 1.560 1.576 1,327,600 +0.00(+0.00%)
Jan 21, 2002 1.584 1.584 1.551 1.576 290,400 +0.00(+0.00%)
Jan 18, 2002 1.584 1.584 1.551 1.576 290,400 -0.01(-0.75%)
Jan 17, 2002 1.608 1.614 1.549 1.587 938,800 -0.01(-0.55%)
Jan 16, 2002 1.627 1.628 1.585 1.596 952,000 -0.04(-2.67%)
Jan 15, 2002 1.601 1.655 1.554 1.640 520,000 -0.00(-0.27%)
Jan 14, 2002 1.569 1.665 1.521 1.644 670,400 +0.07(+4.28%)
Jan 11, 2002 1.712 1.744 1.499 1.577 1,527,200 -0.13(-7.51%)
Jan 10, 2002 1.688 1.706 1.641 1.705 328,000 +0.16(+10.67%)
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.