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 )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 10.80 10.81 10.65 10.67 223,850 -0.20(-1.82%)
Dec 29, 2005 11.05 11.05 10.84 10.87 192,946 -0.12(-1.07%)
Dec 28, 2005 11.02 11.12 10.72 10.99 457,600 -0.06(-0.59%)
Dec 27, 2005 11.38 11.46 11.01 11.05 417,600 -0.22(-1.95%)
Dec 23, 2005 11.23 11.36 11.18 11.27 473,868 +0.19(+1.71%)
Dec 22, 2005 10.93 11.15 10.82 11.08 680,426 +0.26(+2.45%)
Dec 21, 2005 10.65 10.82 10.63 10.82 445,860 +0.35(+3.37%)
Dec 20, 2005 10.45 10.54 10.43 10.46 275,040 +0.01(+0.12%)
Dec 19, 2005 10.65 10.65 10.43 10.45 336,150 -0.13(-1.23%)
Dec 16, 2005 10.47 10.60 10.32 10.58 750,546 +0.14(+1.32%)
Dec 15, 2005 10.37 10.47 10.16 10.45 357,692 +0.02(+0.17%)
Dec 14, 2005 10.54 10.64 10.41 10.43 163,686 -0.01(-0.12%)
Dec 13, 2005 10.44 10.64 10.37 10.44 248,664 -0.03(-0.29%)
Dec 12, 2005 10.84 10.84 10.38 10.47 376,802 -0.34(-3.12%)
Dec 09, 2005 10.36 10.88 10.34 10.81 267,920 +0.39(+3.79%)
Dec 08, 2005 10.51 10.62 10.20 10.41 311,134 -0.10(-0.95%)
Dec 07, 2005 10.65 10.73 10.50 10.51 230,478 -0.14(-1.31%)
Dec 06, 2005 10.76 10.96 10.61 10.65 303,278 -0.11(-0.98%)
Dec 05, 2005 10.75 10.81 10.72 10.76 210,466 -0.01(-0.07%)
Dec 02, 2005 10.86 10.93 10.62 10.77 157,784 -0.12(-1.13%)
Dec 01, 2005 10.60 10.92 10.56 10.89 237,460 +0.38(+3.64%)
Nov 30, 2005 10.49 10.62 10.39 10.51 257,676 +0.06(+0.53%)
Nov 29, 2005 10.34 10.52 10.24 10.45 170,468 +0.18(+1.73%)
Nov 28, 2005 10.47 10.47 10.23 10.27 225,588 -0.25(-2.42%)
Nov 25, 2005 10.57 10.62 10.52 10.53 173,978 -0.14(-1.29%)
Nov 23, 2005 10.74 10.82 10.61 10.66 137,412 -0.07(-0.68%)
Nov 22, 2005 10.71 10.81 10.62 10.74 188,872 -0.01(-0.14%)
Nov 21, 2005 10.53 10.79 10.47 10.75 324,056 +0.17(+1.63%)
Nov 18, 2005 10.67 10.71 10.46 10.58 280,836 -0.03(-0.26%)
Nov 17, 2005 10.51 10.62 10.42 10.61 328,558 +0.17(+1.65%)
Nov 16, 2005 10.56 10.60 10.37 10.44 238,050 -0.16(-1.56%)
Nov 15, 2005 10.87 10.88 10.56 10.60 355,910 -0.26(-2.39%)
Nov 14, 2005 10.82 10.96 10.75 10.86 363,940 -0.02(-0.21%)
Nov 11, 2005 10.72 10.93 10.69 10.88 204,900 +0.12(+1.07%)
Nov 10, 2005 10.75 10.79 10.32 10.77 545,688 -0.03(-0.25%)
Nov 09, 2005 10.50 10.97 10.50 10.79 368,350 +0.27(+2.57%)
Nov 08, 2005 10.57 10.79 10.46 10.53 394,040 -0.06(-0.54%)
Nov 07, 2005 10.46 10.70 10.38 10.58 407,944 +0.09(+0.88%)
Nov 04, 2005 10.21 10.57 10.15 10.49 467,294 +0.26(+2.49%)
Nov 03, 2005 9.970 10.31 9.938 10.23 1,069,634 +0.51(+5.27%)
Nov 02, 2005 9.550 9.775 9.508 9.723 507,974 +0.21(+2.21%)
Nov 01, 2005 9.250 9.605 9.200 9.512 287,718 +0.20(+2.12%)
Oct 31, 2005 9.223 9.435 9.190 9.315 292,078 +0.12(+1.25%)
Oct 28, 2005 8.988 9.242 8.988 9.200 128,062 +0.19(+2.14%)
Oct 27, 2005 9.235 9.290 8.988 9.008 196,008 -0.26(-2.83%)
Oct 26, 2005 9.295 9.480 9.168 9.270 140,830 +0.00(+0.00%)
Oct 25, 2005 9.275 9.400 9.082 9.270 224,620 -0.06(-0.64%)
Oct 24, 2005 9.165 9.338 8.977 9.330 326,170 +0.14(+1.55%)
Oct 21, 2005 9.162 9.312 9.070 9.188 202,562 +0.03(+0.30%)
Oct 20, 2005 9.375 9.375 8.925 9.160 342,314 -0.22(-2.40%)
Oct 19, 2005 8.797 9.385 8.775 9.385 509,298 +0.50(+5.60%)
Oct 18, 2005 9.033 9.168 8.825 8.887 382,800 -0.21(-2.28%)
Oct 17, 2005 8.940 9.095 8.840 9.095 168,584 +0.10(+1.08%)
Oct 14, 2005 8.985 9.205 8.825 8.998 269,198 +0.08(+0.90%)
Oct 13, 2005 8.720 9.150 8.625 8.918 339,910 +0.13(+1.54%)
Oct 12, 2005 8.815 8.925 8.590 8.783 273,736 -0.08(-0.90%)
Oct 11, 2005 9.040 9.158 8.863 8.863 303,016 -0.21(-2.37%)
Oct 10, 2005 9.348 9.348 8.963 9.078 192,320 -0.21(-2.23%)
Oct 07, 2005 9.088 9.345 9.088 9.285 184,908 +0.18(+2.00%)
Oct 06, 2005 9.210 9.375 9.025 9.102 232,144 -0.12(-1.30%)
Oct 05, 2005 9.530 9.530 9.223 9.223 352,708 -0.25(-2.66%)
Oct 04, 2005 9.550 9.748 9.475 9.475 189,330 -0.16(-1.64%)
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.