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 )

320.80 +1.28 (+0.40%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 6, 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 (%)
Oct 29, 2004 6.992 6.992 6.845 6.900 171,600 -0.07(-1.08%)
Oct 28, 2004 6.963 7.060 6.875 6.975 205,200 -0.02(-0.29%)
Oct 27, 2004 6.718 7.010 6.718 6.995 282,200 +0.16(+2.30%)
Oct 26, 2004 6.750 6.893 6.747 6.838 297,600 +0.03(+0.48%)
Oct 25, 2004 6.675 6.805 6.445 6.805 341,400 +0.15(+2.25%)
Oct 22, 2004 6.907 6.910 6.650 6.655 240,200 -0.13(-1.95%)
Oct 21, 2004 6.850 6.850 6.707 6.787 221,200 +0.04(+0.67%)
Oct 20, 2004 6.885 6.885 6.697 6.742 348,800 -0.03(-0.44%)
Oct 19, 2004 6.860 6.910 6.750 6.772 248,000 +0.00(+0.00%)
Oct 18, 2004 6.628 6.890 6.588 6.772 367,000 +0.14(+2.07%)
Oct 15, 2004 6.550 6.723 6.550 6.635 202,600 +0.07(+1.10%)
Oct 14, 2004 6.525 6.595 6.500 6.562 234,400 +0.04(+0.65%)
Oct 13, 2004 6.588 6.588 6.495 6.520 224,800 -0.01(-0.19%)
Oct 12, 2004 6.470 6.603 6.402 6.532 193,600 +0.05(+0.85%)
Oct 11, 2004 6.475 6.513 6.393 6.478 261,400 -0.04(-0.54%)
Oct 08, 2004 6.640 6.747 6.503 6.513 273,800 -0.14(-2.14%)
Oct 07, 2004 6.915 6.928 6.655 6.655 312,400 -0.22(-3.20%)
Oct 06, 2004 6.473 6.875 6.463 6.875 565,000 +0.33(+5.12%)
Oct 05, 2004 6.287 6.562 6.272 6.540 305,000 +3.36(+105.94%)
Oct 04, 2004 3.200 3.237 3.171 3.176 282,800 -0.01(-0.33%)
Oct 01, 2004 3.141 3.211 3.141 3.186 472,400 +0.08(+2.51%)
Sep 30, 2004 3.084 3.140 3.084 3.108 499,600 +0.01(+0.24%)
Sep 29, 2004 3.061 3.125 3.061 3.101 382,800 +0.02(+0.75%)
Sep 28, 2004 2.944 3.078 2.944 3.078 485,200 +0.12(+3.99%)
Sep 27, 2004 2.993 3.002 2.954 2.959 192,800 -0.03(-0.84%)
Sep 24, 2004 2.962 3.012 2.962 2.984 171,200 +0.02(+0.53%)
Sep 23, 2004 3.009 3.021 2.921 2.969 430,000 -0.04(-1.45%)
Sep 22, 2004 3.052 3.072 2.999 3.013 431,600 -0.06(-1.93%)
Sep 21, 2004 3.044 3.097 3.016 3.072 342,400 +0.04(+1.34%)
Sep 20, 2004 3.015 3.044 2.990 3.031 181,200 +0.01(+0.37%)
Sep 17, 2004 3.064 3.075 2.971 3.020 303,200 -0.01(-0.25%)
Sep 16, 2004 2.937 3.045 2.937 3.027 233,200 +0.07(+2.37%)
Sep 15, 2004 2.941 2.978 2.910 2.958 177,200 +0.03(+1.15%)
Sep 14, 2004 2.936 2.943 2.894 2.924 299,600 -0.01(-0.49%)
Sep 13, 2004 2.911 3.024 2.903 2.938 362,400 +0.04(+1.31%)
Sep 10, 2004 2.846 2.921 2.842 2.900 217,200 +0.05(+1.91%)
Sep 09, 2004 2.809 2.853 2.792 2.846 312,800 +0.04(+1.27%)
Sep 08, 2004 2.852 2.865 2.799 2.810 228,000 -0.04(-1.49%)
Sep 07, 2004 2.851 2.861 2.809 2.853 169,200 +0.01(+0.46%)
Sep 03, 2004 2.881 2.906 2.770 2.839 145,600 -0.04(-1.39%)
Sep 02, 2004 2.841 2.879 2.841 2.879 393,200 +0.02(+0.81%)
Sep 01, 2004 2.803 2.867 2.781 2.856 354,800 +0.04(+1.33%)
Aug 31, 2004 2.766 2.820 2.743 2.819 298,800 +0.04(+1.58%)
Aug 30, 2004 2.781 2.819 2.759 2.775 178,400 -0.02(-0.78%)
Aug 27, 2004 2.809 2.828 2.784 2.797 182,000 -0.01(-0.42%)
Aug 26, 2004 2.873 2.875 2.796 2.809 232,400 -0.07(-2.41%)
Aug 25, 2004 2.806 2.878 2.774 2.878 246,400 +0.06(+2.02%)
Aug 24, 2004 2.819 2.823 2.774 2.821 117,600 +0.02(+0.85%)
Aug 23, 2004 2.792 2.819 2.768 2.797 248,000 -0.01(-0.31%)
Aug 20, 2004 2.781 2.821 2.766 2.806 240,132 +0.04(+1.38%)
Aug 19, 2004 2.806 2.812 2.734 2.768 368,800 -0.04(-1.47%)
Aug 18, 2004 2.766 2.809 2.751 2.809 305,800 +0.03(+1.10%)
Aug 17, 2004 2.788 2.828 2.753 2.779 236,400 -0.04(-1.44%)
Aug 16, 2004 2.793 2.848 2.792 2.819 288,000 +0.01(+0.27%)
Aug 13, 2004 2.758 2.812 2.746 2.812 327,600 +0.06(+2.32%)
Aug 12, 2004 2.791 2.819 2.728 2.748 226,800 -0.07(-2.51%)
Aug 11, 2004 2.820 2.829 2.757 2.819 527,200 -0.04(-1.53%)
Aug 10, 2004 2.757 2.868 2.757 2.862 450,800 +0.11(+3.85%)
Aug 09, 2004 2.679 2.757 2.679 2.756 292,800 +0.07(+2.56%)
Aug 06, 2004 2.772 2.773 2.683 2.688 456,400 -0.16(-5.56%)
Aug 05, 2004 2.869 2.919 2.829 2.846 316,400 -0.01(-0.31%)
Aug 04, 2004 2.894 2.929 2.829 2.854 352,000 -0.06(-2.12%)
Aug 03, 2004 3.033 3.047 2.866 2.916 382,800 -0.13(-4.33%)
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.