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 (%)
Sep 30, 2005 9.387 9.713 9.125 9.623 628,544 +0.25(+2.61%)
Sep 29, 2005 8.947 9.402 8.867 9.377 423,280 +0.37(+4.11%)
Sep 28, 2005 9.020 9.023 8.803 9.008 322,444 -0.04(-0.44%)
Sep 27, 2005 9.045 9.172 8.982 9.047 144,548 +0.07(+0.78%)
Sep 26, 2005 9.010 9.078 8.800 8.977 303,044 -0.03(-0.36%)
Sep 23, 2005 9.010 9.137 8.780 9.010 285,746 +0.21(+2.36%)
Sep 22, 2005 8.803 8.928 8.765 8.803 312,962 -0.07(-0.76%)
Sep 21, 2005 9.025 9.065 8.820 8.870 178,244 -0.16(-1.80%)
Sep 20, 2005 9.150 9.277 8.899 9.033 191,626 -0.13(-1.47%)
Sep 19, 2005 9.287 9.350 9.072 9.168 225,158 -0.14(-1.56%)
Sep 16, 2005 9.425 9.440 9.078 9.312 679,632 -0.06(-0.67%)
Sep 15, 2005 9.450 9.543 9.318 9.375 279,382 -0.07(-0.77%)
Sep 14, 2005 9.623 9.770 9.350 9.447 223,000 -0.18(-1.84%)
Sep 13, 2005 9.690 9.785 9.592 9.625 174,284 -0.12(-1.23%)
Sep 12, 2005 9.700 9.895 9.648 9.745 352,160 +0.05(+0.49%)
Sep 09, 2005 9.645 9.700 9.565 9.697 192,190 +0.08(+0.81%)
Sep 08, 2005 9.700 9.727 9.492 9.620 306,434 -0.13(-1.33%)
Sep 07, 2005 9.685 9.818 9.637 9.750 230,388 +0.05(+0.52%)
Sep 06, 2005 9.655 9.875 9.625 9.700 427,234 +0.00(+0.00%)
Sep 02, 2005 9.850 9.898 9.648 9.700 170,206 -0.18(-1.77%)
Sep 01, 2005 9.460 9.875 9.460 9.875 357,934 +0.44(+4.64%)
Aug 31, 2005 9.348 9.592 9.275 9.438 235,040 +0.10(+1.07%)
Aug 30, 2005 9.273 9.418 9.245 9.338 158,958 -0.01(-0.11%)
Aug 29, 2005 9.190 9.393 9.100 9.348 406,614 +0.14(+1.58%)
Aug 26, 2005 9.550 9.550 9.203 9.203 239,258 -0.33(-3.46%)
Aug 25, 2005 9.428 9.547 9.322 9.533 243,076 +0.12(+1.30%)
Aug 24, 2005 9.498 9.585 9.280 9.410 435,958 -0.09(-0.95%)
Aug 23, 2005 9.470 9.617 9.385 9.500 374,652 +0.03(+0.29%)
Aug 22, 2005 9.463 9.555 9.325 9.473 317,774 -0.01(-0.08%)
Aug 19, 2005 9.377 9.615 9.377 9.480 248,230 +0.07(+0.74%)
Aug 18, 2005 9.415 9.455 9.264 9.410 242,186 -0.07(-0.76%)
Aug 17, 2005 9.390 9.553 9.390 9.482 271,144 +0.09(+0.96%)
Aug 16, 2005 9.555 9.600 9.390 9.393 279,616 -0.20(-2.03%)
Aug 15, 2005 9.482 9.658 9.398 9.588 220,372 +0.10(+1.00%)
Aug 12, 2005 9.510 9.598 9.405 9.492 163,238 -0.06(-0.63%)
Aug 11, 2005 9.500 9.655 9.490 9.553 268,350 +0.02(+0.18%)
Aug 10, 2005 9.450 9.578 9.387 9.535 411,384 +0.12(+1.25%)
Aug 09, 2005 9.465 9.547 9.393 9.418 312,526 -0.08(-0.89%)
Aug 08, 2005 9.453 9.525 9.415 9.502 218,814 +0.10(+1.04%)
Aug 05, 2005 9.713 9.713 9.390 9.405 280,800 -0.27(-2.79%)
Aug 04, 2005 9.762 9.873 9.575 9.675 293,928 -0.13(-1.33%)
Aug 03, 2005 9.390 9.925 9.287 9.805 1,010,818 +0.65(+7.10%)
Aug 02, 2005 9.172 9.293 9.018 9.155 307,666 +0.02(+0.22%)
Aug 01, 2005 9.168 9.340 9.005 9.135 371,792 +0.04(+0.50%)
Jul 29, 2005 9.057 9.200 8.867 9.090 169,700 +0.04(+0.41%)
Jul 28, 2005 8.953 9.110 8.908 9.053 153,660 +0.09(+1.03%)
Jul 27, 2005 8.777 8.988 8.658 8.960 192,514 +0.13(+1.47%)
Jul 26, 2005 8.787 8.975 8.755 8.830 191,638 +0.04(+0.48%)
Jul 25, 2005 8.893 9.085 8.770 8.787 222,086 -0.11(-1.18%)
Jul 22, 2005 8.825 8.910 8.715 8.893 311,046 +0.08(+0.88%)
Jul 21, 2005 9.148 9.223 8.797 8.815 364,976 -0.33(-3.61%)
Jul 20, 2005 9.045 9.188 8.930 9.145 154,728 +0.05(+0.61%)
Jul 19, 2005 9.065 9.175 8.905 9.090 267,480 +0.14(+1.54%)
Jul 18, 2005 9.270 9.270 8.912 8.953 260,150 -0.27(-2.95%)
Jul 15, 2005 9.080 9.255 9.078 9.225 250,676 -0.01(-0.14%)
Jul 14, 2005 9.255 9.453 9.113 9.238 307,306 +0.08(+0.82%)
Jul 13, 2005 9.220 9.225 9.043 9.162 179,366 -0.06(-0.62%)
Jul 12, 2005 9.312 9.325 9.090 9.220 219,824 -0.10(-1.10%)
Jul 11, 2005 9.012 9.330 9.012 9.322 397,920 +0.27(+2.95%)
Jul 08, 2005 8.765 9.078 8.650 9.055 285,714 +0.31(+3.54%)
Jul 07, 2005 8.775 8.822 8.662 8.745 369,202 -0.10(-1.16%)
Jul 06, 2005 8.830 9.012 8.807 8.848 270,486 +0.01(+0.11%)
Jul 05, 2005 8.752 8.927 8.690 8.838 425,600 +0.01(+0.11%)
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.