Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Applied Industrial Technologies (NY: AIT )

183.64 -1.09 (-0.59%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 30, 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 (%)
Jan 31, 2005 9.358 9.771 9.358 9.724 402,571 +0.40(+4.29%)
Jan 28, 2005 9.425 9.536 9.153 9.324 352,969 -0.07(-0.75%)
Jan 27, 2005 9.408 9.509 9.277 9.395 310,708 -0.08(-0.85%)
Jan 26, 2005 9.375 9.475 9.291 9.475 350,588 +0.11(+1.22%)
Jan 25, 2005 9.240 9.623 9.240 9.361 360,707 +0.17(+1.90%)
Jan 24, 2005 9.496 9.526 9.163 9.186 298,605 -0.29(-3.08%)
Jan 21, 2005 9.496 9.613 9.442 9.479 351,382 -0.02(-0.18%)
Jan 20, 2005 9.643 9.643 9.375 9.496 468,046 -0.15(-1.53%)
Jan 19, 2005 9.711 9.902 9.593 9.643 669,034 -0.07(-0.73%)
Jan 18, 2005 9.217 10.08 9.136 9.714 1,397,393 +0.54(+5.90%)
Jan 14, 2005 8.407 9.173 8.383 9.173 1,889,646 +1.38(+17.77%)
Jan 13, 2005 7.889 8.031 7.654 7.789 700,184 -0.07(-0.94%)
Jan 12, 2005 7.930 7.967 7.678 7.863 448,205 -0.07(-0.85%)
Jan 11, 2005 8.165 8.269 7.913 7.930 417,650 -0.27(-3.24%)
Jan 10, 2005 7.795 8.316 7.785 8.195 587,488 +0.17(+2.09%)
Jan 07, 2005 8.350 8.353 8.027 8.027 448,007 -0.27(-3.28%)
Jan 06, 2005 8.383 8.518 8.249 8.299 303,168 +0.06(+0.69%)
Jan 05, 2005 8.548 8.548 8.242 8.242 345,826 -0.30(-3.50%)
Jan 04, 2005 8.736 8.770 8.471 8.541 356,342 -0.17(-2.00%)
Jan 03, 2005 9.183 9.183 8.592 8.716 856,927 -0.49(-5.33%)
Dec 31, 2004 9.233 9.250 9.119 9.207 322,811 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.213 514,077 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,037 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.979 1,007,520 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,232 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.791 10.11 247,614 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.791 10.03 513,283 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,775 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,201 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.527 6.601 330,350 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,702 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.669 214,281 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,874 -0.05(-0.82%)
Dec 13, 2004 6.466 6.536 6.369 6.529 231,245 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,270 -0.02(-0.25%)
Dec 09, 2004 6.471 6.533 6.332 6.490 226,186 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,719 +0.09(+1.45%)
Dec 07, 2004 6.421 6.619 6.369 6.377 369,040 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.415 304,458 -0.08(-1.24%)
Dec 03, 2004 6.533 6.635 6.496 6.496 287,792 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.533 430,944 -0.11(-1.60%)
Dec 01, 2004 6.218 6.777 6.177 6.639 891,947 +0.42(+6.75%)
Nov 30, 2004 6.318 6.377 6.177 6.220 462,788 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.227 6.317 524,989 +0.08(+1.24%)
Nov 26, 2004 6.227 6.287 6.199 6.239 98,807 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,804 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.003 6.235 489,871 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,053 +0.03(+0.42%)
Nov 19, 2004 5.973 6.033 5.891 5.993 358,326 -0.00(-0.03%)
Nov 18, 2004 6.081 6.082 5.945 5.994 393,444 -0.08(-1.35%)
Nov 17, 2004 5.796 6.097 5.796 6.077 1,045,813 +0.30(+5.12%)
Nov 16, 2004 6.047 6.093 5.767 5.781 885,101 -0.27(-4.54%)
Nov 15, 2004 5.951 6.100 5.942 6.056 618,738 +0.12(+2.04%)
Nov 12, 2004 5.858 5.973 5.809 5.935 444,039 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,132 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,554 +0.00(+0.00%)
Nov 09, 2004 5.643 5.745 5.578 5.721 436,896 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.628 712,486 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,088 +0.01(+0.13%)
Nov 04, 2004 5.549 5.615 5.549 5.585 420,229 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.549 699,093 +0.01(+0.27%)
Nov 02, 2004 5.525 5.588 5.496 5.534 406,242 +0.01(+0.19%)
Nov 01, 2004 5.578 5.590 5.505 5.524 454,157 -0.03(-0.56%)
Oct 29, 2004 5.667 5.735 5.516 5.555 444,634 -0.10(-1.85%)
Oct 28, 2004 5.525 5.660 5.503 5.660 170,830 +0.11(+1.94%)
Oct 27, 2004 5.525 5.593 5.518 5.552 478,264 +0.04(+0.76%)
Oct 26, 2004 5.534 5.585 5.511 5.511 572,608 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.519 591,357 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,624 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.407 353,862 +0.25(+4.80%)
Oct 20, 2004 5.107 5.186 4.982 5.160 588,679 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 722,009 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,791 -0.05(-0.88%)
Oct 15, 2004 5.286 5.490 5.278 5.454 304,756 +0.15(+2.82%)
Oct 14, 2004 5.419 5.419 5.301 5.304 317,553 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,636 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,164 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,993 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,876 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.534 283,327 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.431 5.555 177,675 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,411 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,349 -0.01(-0.11%)
Oct 01, 2004 5.346 5.473 5.318 5.458 301,779 +0.12(+2.27%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,839 +0.05(+1.02%)
Sep 29, 2004 5.240 5.289 5.240 5.284 344,933 +0.04(+0.80%)
Sep 28, 2004 5.189 5.248 5.163 5.242 374,397 +0.07(+1.44%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,408 +0.10(+1.91%)
Sep 24, 2004 4.965 5.100 4.964 5.070 320,827 +0.10(+2.11%)
Sep 23, 2004 4.965 4.980 4.950 4.965 267,256 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,158 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,195 +0.19(+3.91%)
Sep 20, 2004 4.874 4.928 4.807 4.807 703,260 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,460 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,093 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,819 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.629 4.662 111,902 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,008 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.617 4.704 161,008 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,590 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.614 149,699 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,485 +0.07(+1.53%)
Sep 03, 2004 4.629 4.637 4.564 4.597 92,855 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,199 +0.05(+1.04%)
Sep 01, 2004 4.480 4.614 4.465 4.600 271,125 +0.14(+3.08%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,306 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,318 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,972 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,652 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,354 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,478 +0.03(+0.64%)
Aug 23, 2004 4.437 4.532 4.420 4.467 185,115 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.405 4.437 426,182 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,567 -0.02(-0.43%)
Aug 18, 2004 4.405 4.538 4.395 4.488 274,994 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,139 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,314 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,754 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,454 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,135 -0.04(-1.07%)
Aug 10, 2004 4.054 4.226 4.017 4.172 324,993 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.075 541,953 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,406 -0.63(-13.27%)
Aug 05, 2004 4.809 4.844 4.749 4.750 347,909 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,602 +0.00(+0.09%)
Aug 03, 2004 4.834 4.853 4.810 4.812 233,924 -0.01(-0.25%)
Aug 02, 2004 4.756 4.830 4.726 4.824 282,435 +0.05(+1.03%)
Jul 30, 2004 4.729 4.774 4.679 4.774 149,997 +0.03(+0.63%)
Jul 29, 2004 4.704 4.744 4.644 4.744 162,199 +0.03(+0.70%)
Jul 28, 2004 4.726 4.747 4.644 4.712 155,354 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,637 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,663 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,508 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,133 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,088 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,898 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.629 4.755 600,881 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,935 +0.00(+0.00%)
Jul 15, 2004 4.443 4.517 4.443 4.498 138,687 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,865 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,650 -0.01(-0.20%)
Jul 12, 2004 4.405 4.450 4.388 4.399 256,840 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.405 252,971 +0.10(+2.25%)
Jul 08, 2004 4.486 4.520 4.305 4.308 326,779 -0.17(-3.83%)
Jul 07, 2004 4.483 4.520 4.459 4.480 350,886 +0.03(+0.60%)
Jul 06, 2004 4.495 4.523 4.453 4.453 196,722 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,199 +0.05(+1.21%)
Jul 01, 2004 4.510 4.538 4.426 4.441 97,319 -0.06(-1.26%)
Jun 30, 2004 4.517 4.531 4.477 4.498 171,722 -0.02(-0.43%)
Jun 29, 2004 4.502 4.532 4.465 4.517 226,781 +0.03(+0.60%)
Jun 28, 2004 4.344 4.502 4.337 4.491 380,945 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,446 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,554 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,649 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,578 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,685 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.423 415,170 +0.03(+0.58%)
Jun 17, 2004 4.293 4.405 4.243 4.398 288,684 +0.13(+2.97%)
Jun 16, 2004 4.261 4.293 4.244 4.271 215,472 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,129 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,232 +0.20(+5.03%)
Jun 10, 2004 4.063 4.108 3.996 4.040 210,412 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,795 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,175 +0.07(+1.85%)
Jun 07, 2004 3.957 4.032 3.956 4.032 181,841 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.942 3.975 114,581 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,984 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,377 +0.00(+0.07%)
Jun 01, 2004 3.995 4.032 3.992 4.020 166,961 +0.03(+0.64%)
May 28, 2004 3.980 4.017 3.942 3.995 148,509 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,425 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,748 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,378 +0.15(+3.88%)
May 24, 2004 3.830 3.889 3.830 3.848 134,223 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,399 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,948 +0.07(+1.91%)
May 19, 2004 3.823 3.845 3.730 3.751 302,970 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,699 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,877 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,639 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.833 3.919 411,599 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,902 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,722 +0.08(+2.14%)
May 10, 2004 3.793 3.830 3.715 3.775 288,684 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,080 -0.18(-4.54%)
May 06, 2004 3.945 4.005 3.821 3.980 190,472 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.945 3.945 175,591 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,529 +0.19(+4.97%)
May 03, 2004 3.932 3.965 3.853 3.875 358,326 -0.05(-1.26%)
Apr 30, 2004 3.920 3.960 3.890 3.925 206,543 +0.03(+0.69%)
Apr 29, 2004 3.972 4.026 3.810 3.898 219,936 -0.08(-2.06%)
Apr 28, 2004 3.917 4.005 3.901 3.980 246,721 +0.08(+1.99%)
Apr 27, 2004 4.017 4.017 3.887 3.902 252,673 -0.11(-2.79%)
Apr 26, 2004 3.914 4.068 3.914 4.014 427,372 +0.10(+2.56%)
Apr 23, 2004 3.875 3.954 3.814 3.914 122,319 +0.03(+0.81%)
Apr 22, 2004 3.845 4.004 3.845 3.883 271,125 +0.04(+0.97%)
Apr 21, 2004 3.796 3.881 3.766 3.845 298,506 +0.05(+1.34%)
Apr 20, 2004 3.801 3.913 3.795 3.795 363,088 +0.00(+0.04%)
Apr 19, 2004 3.675 3.850 3.674 3.793 504,752 +0.12(+3.21%)
Apr 16, 2004 3.659 3.730 3.624 3.675 398,504 +0.04(+1.07%)
Apr 15, 2004 3.584 3.689 3.545 3.636 489,871 +0.23(+6.80%)
Apr 14, 2004 3.371 3.471 3.354 3.405 168,746 +0.03(+1.02%)
Apr 13, 2004 3.542 3.542 3.371 3.371 149,997 -0.16(-4.45%)
Apr 12, 2004 3.465 3.544 3.465 3.527 100,295 +0.07(+2.03%)
Apr 08, 2004 3.539 3.539 3.442 3.457 198,508 -0.06(-1.70%)
Apr 07, 2004 3.502 3.524 3.459 3.517 130,652 +0.02(+0.64%)
Apr 06, 2004 3.545 3.545 3.465 3.494 215,472 -0.05(-1.43%)
Apr 05, 2004 3.420 3.557 3.420 3.545 247,019 +0.13(+3.90%)
Apr 02, 2004 3.480 3.494 3.353 3.412 223,805 -0.03(-0.87%)
Apr 01, 2004 3.390 3.445 3.378 3.442 302,077 +0.05(+1.45%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,161 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,591 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,789 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,729 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,388 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,935 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,400 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,531 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,232 -0.00(-0.09%)
Mar 18, 2004 3.158 3.239 3.158 3.196 285,411 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.161 164,877 +0.03(+1.10%)
Mar 16, 2004 3.049 3.196 3.049 3.127 399,397 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,554 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.046 3.142 229,162 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.061 3.061 470,824 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,841 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,019 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,829 +0.02(+0.79%)
Mar 05, 2004 3.061 3.061 3.003 3.011 372,611 -0.05(-1.66%)
Mar 04, 2004 3.055 3.105 3.017 3.061 269,042 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.052 254,459 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,539 -0.10(-3.31%)
Mar 01, 2004 3.091 3.117 2.987 3.115 290,470 +0.01(+0.29%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,887 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.046 3.118 284,518 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,171 -0.02(-0.63%)
Feb 24, 2004 3.173 3.173 3.057 3.097 302,375 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,318 -0.00(-0.05%)
Feb 20, 2004 3.264 3.264 3.106 3.193 199,400 -0.08(-2.55%)
Feb 19, 2004 3.263 3.285 3.256 3.276 190,472 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,854 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,696 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,490 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,150 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,639 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,114 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,568 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,579 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,818 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,621 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,108 -0.24(-6.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.