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 (%)
Feb 28, 2003 1.467 1.492 1.463 1.485 529,200 +0.01(+0.47%)
Feb 27, 2003 1.443 1.506 1.443 1.478 1,146,800 +0.01(+0.85%)
Feb 26, 2003 1.456 1.474 1.452 1.466 298,400 +0.01(+0.43%)
Feb 25, 2003 1.409 1.459 1.409 1.459 180,400 +0.03(+1.92%)
Feb 24, 2003 1.438 1.447 1.414 1.432 357,600 -0.01(-0.78%)
Feb 21, 2003 1.431 1.444 1.394 1.443 506,800 +0.01(+0.61%)
Feb 20, 2003 1.423 1.452 1.423 1.434 470,800 -0.01(-0.65%)
Feb 19, 2003 1.431 1.444 1.426 1.444 771,600 +0.01(+0.87%)
Feb 18, 2003 1.425 1.434 1.406 1.431 584,400 +0.01(+0.44%)
Feb 14, 2003 1.411 1.446 1.389 1.425 579,600 +0.01(+0.48%)
Feb 13, 2003 1.419 1.433 1.411 1.418 570,000 -0.01(-0.35%)
Feb 12, 2003 1.410 1.441 1.410 1.423 667,600 +0.00(+0.13%)
Feb 11, 2003 1.410 1.445 1.399 1.421 1,271,600 +0.01(+0.62%)
Feb 10, 2003 1.387 1.416 1.366 1.413 1,334,000 +0.03(+1.80%)
Feb 07, 2003 1.353 1.387 1.353 1.387 1,090,800 +0.02(+1.19%)
Feb 06, 2003 1.312 1.371 1.303 1.371 1,229,600 +0.06(+4.48%)
Feb 05, 2003 1.254 1.323 1.254 1.312 1,087,600 +0.05(+3.81%)
Feb 04, 2003 1.178 1.329 1.153 1.264 1,365,200 +0.10(+8.18%)
Feb 03, 2003 1.156 1.184 1.156 1.169 479,600 +0.00(+0.05%)
Jan 31, 2003 1.156 1.181 1.145 1.168 367,200 +0.01(+0.97%)
Jan 30, 2003 1.208 1.219 1.157 1.157 319,256 -0.05(-4.49%)
Jan 29, 2003 1.193 1.218 1.175 1.211 481,600 +0.01(+0.52%)
Jan 28, 2003 1.201 1.224 1.183 1.205 668,000 -0.01(-0.62%)
Jan 27, 2003 1.219 1.231 1.194 1.212 292,000 -0.01(-0.82%)
Jan 24, 2003 1.250 1.267 1.220 1.222 304,000 -0.05(-3.83%)
Jan 23, 2003 1.238 1.272 1.225 1.271 378,800 +0.02(+1.75%)
Jan 22, 2003 1.259 1.269 1.238 1.249 401,600 -0.03(-2.16%)
Jan 21, 2003 1.300 1.312 1.277 1.277 443,600 -0.04(-2.71%)
Jan 17, 2003 1.359 1.363 1.312 1.312 569,200 -0.06(-4.28%)
Jan 16, 2003 1.366 1.384 1.353 1.371 695,200 +0.01(+0.41%)
Jan 15, 2003 1.381 1.381 1.363 1.366 614,000 -0.02(-1.09%)
Jan 14, 2003 1.381 1.384 1.375 1.381 413,600 -0.01(-0.41%)
Jan 13, 2003 1.394 1.394 1.375 1.386 436,800 -0.01(-0.98%)
Jan 10, 2003 1.384 1.406 1.375 1.400 818,000 -0.00(-0.18%)
Jan 09, 2003 1.343 1.406 1.339 1.403 1,808,000 +0.05(+3.60%)
Jan 08, 2003 1.328 1.356 1.312 1.354 644,800 +0.02(+1.21%)
Jan 07, 2003 1.249 1.339 1.249 1.337 977,200 +0.08(+6.10%)
Jan 06, 2003 1.244 1.271 1.228 1.261 244,000 +0.01(+0.85%)
Jan 03, 2003 1.241 1.267 1.241 1.250 655,200 -0.02(-1.23%)
Jan 02, 2003 1.256 1.266 1.219 1.266 536,400 +0.00(+0.25%)
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%)
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.