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 (%)
Dec 31, 2002 1.261 1.322 1.249 1.262 489,200 -0.01(-0.93%)
Dec 30, 2002 1.292 1.292 1.244 1.274 363,600 -0.02(-1.50%)
Dec 27, 2002 1.256 1.321 1.244 1.294 229,200 +0.01(+0.68%)
Dec 26, 2002 1.250 1.300 1.250 1.285 44,400 +0.02(+1.53%)
Dec 24, 2002 1.279 1.303 1.251 1.266 60,800 -0.04(-2.88%)
Dec 23, 2002 1.212 1.306 1.212 1.303 245,600 +0.06(+4.41%)
Dec 20, 2002 1.212 1.282 1.212 1.248 276,000 +0.06(+4.72%)
Dec 19, 2002 1.187 1.211 1.136 1.192 248,400 +0.01(+1.11%)
Dec 18, 2002 1.188 1.188 1.165 1.179 209,600 -0.00(-0.31%)
Dec 17, 2002 1.208 1.208 1.167 1.182 250,800 -0.02(-1.71%)
Dec 16, 2002 1.228 1.228 1.157 1.203 478,400 -0.03(-2.04%)
Dec 13, 2002 1.268 1.282 1.222 1.228 244,400 -0.05(-4.01%)
Dec 12, 2002 1.268 1.282 1.249 1.279 656,000 +0.02(+1.59%)
Dec 11, 2002 1.270 1.284 1.241 1.259 84,000 -0.00(-0.40%)
Dec 10, 2002 1.220 1.288 1.219 1.264 678,000 +0.05(+3.74%)
Dec 09, 2002 1.198 1.231 1.198 1.219 123,200 +0.01(+0.57%)
Dec 06, 2002 1.202 1.231 1.196 1.212 64,400 -0.01(-0.62%)
Dec 05, 2002 1.227 1.238 1.209 1.219 125,200 -0.00(-0.26%)
Dec 04, 2002 1.243 1.251 1.171 1.222 419,600 -0.05(-3.79%)
Dec 03, 2002 1.249 1.274 1.240 1.271 393,200 +0.01(+1.19%)
Dec 02, 2002 1.322 1.322 1.249 1.256 137,600 -0.03(-2.48%)
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%)
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.