Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2004 2.979 3.055 2.936 2.986 286,961 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,938 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,832 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,512 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,234 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,404 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,117 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,588 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,726 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,058 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,906 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,451 +0.08(+2.48%)
Feb 10, 2004 3.265 3.352 3.216 3.301 270,554 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.250 133,729 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,192 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.230 3.271 140,230 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,036 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,587 -0.24(-6.70%)
Feb 02, 2004 3.561 3.585 3.510 3.516 122,275 -0.03(-0.81%)
Jan 30, 2004 3.596 3.612 3.539 3.545 81,104 -0.04(-1.24%)
Jan 29, 2004 3.575 3.607 3.520 3.589 217,929 +0.02(+0.56%)
Jan 28, 2004 3.604 3.647 3.551 3.569 108,655 -0.04(-1.07%)
Jan 27, 2004 3.723 3.743 3.608 3.608 119,180 -0.12(-3.16%)
Jan 26, 2004 3.726 3.756 3.719 3.726 123,204 +0.00(+0.00%)
Jan 23, 2004 3.664 3.726 3.658 3.726 286,651 +0.05(+1.37%)
Jan 22, 2004 3.589 3.686 3.589 3.675 265,292 +0.06(+1.59%)
Jan 21, 2004 3.693 3.693 3.605 3.618 131,562 -0.07(-2.02%)
Jan 20, 2004 3.668 3.703 3.632 3.693 362,184 +0.04(+1.06%)
Jan 16, 2004 3.638 3.661 3.591 3.654 225,978 +0.02(+0.55%)
Jan 15, 2004 3.523 3.635 3.487 3.634 188,212 +0.11(+3.18%)
Jan 14, 2004 3.589 3.604 3.460 3.522 432,454 -0.07(-1.88%)
Jan 13, 2004 3.546 3.589 3.460 3.589 308,940 +0.05(+1.42%)
Jan 12, 2004 3.489 3.539 3.482 3.539 78,937 +0.06(+1.69%)
Jan 09, 2004 3.503 3.529 3.467 3.480 161,280 -0.02(-0.70%)
Jan 08, 2004 3.532 3.546 3.496 3.505 165,923 -0.01(-0.37%)
Jan 07, 2004 3.505 3.532 3.499 3.518 92,248 +0.02(+0.53%)
Jan 06, 2004 3.489 3.549 3.489 3.499 72,436 -0.01(-0.20%)
Jan 05, 2004 3.539 3.546 3.474 3.506 117,632 -0.02(-0.53%)
Jan 02, 2004 3.426 3.525 3.416 3.525 109,893 +0.10(+2.89%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,333 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,662 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,714 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,908 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,529 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,231 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,083 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,163 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,717 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,892 -0.00(-0.13%)
Dec 16, 2003 3.388 3.418 3.284 3.418 134,658 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,873 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,634 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,474 +0.08(+2.52%)
Dec 10, 2003 3.431 3.433 3.337 3.361 164,066 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,023 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,157 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,341 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,265 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,270 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,611 +0.04(+1.14%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.