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 )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 9.216 9.233 9.102 9.189 323,413 -0.01(-0.07%)
Dec 30, 2004 9.223 9.257 9.055 9.196 515,036 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.250 944,797 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.961 1,009,400 +0.16(+1.68%)
Dec 27, 2004 10.10 10.13 9.796 9.796 270,737 -0.29(-2.89%)
Dec 23, 2004 10.01 10.16 9.773 10.09 248,076 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,241 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,804 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.800 10.08 249,666 +3.49(+53.02%)
Dec 17, 2004 6.693 6.693 6.515 6.588 330,967 -0.12(-1.82%)
Dec 16, 2004 6.641 6.711 6.563 6.711 586,796 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,681 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,508 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,677 +0.06(+0.85%)
Dec 10, 2004 6.462 6.481 6.360 6.462 153,556 -0.02(-0.25%)
Dec 09, 2004 6.459 6.521 6.320 6.478 226,608 +0.02(+0.32%)
Dec 08, 2004 6.380 6.481 6.380 6.457 372,412 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,729 -0.04(-0.60%)
Dec 06, 2004 6.484 6.486 6.351 6.404 305,026 -0.08(-1.24%)
Dec 03, 2004 6.521 6.623 6.484 6.484 288,329 -0.04(-0.57%)
Dec 02, 2004 6.629 6.715 6.503 6.521 431,748 -0.11(-1.60%)
Dec 01, 2004 6.207 6.764 6.165 6.627 893,611 +0.42(+6.75%)
Nov 30, 2004 6.307 6.365 6.165 6.208 463,652 -0.10(-1.54%)
Nov 29, 2004 6.228 6.378 6.216 6.305 525,969 +0.08(+1.24%)
Nov 26, 2004 6.216 6.275 6.187 6.228 98,992 -0.00(-0.05%)
Nov 24, 2004 6.231 6.275 6.196 6.231 274,315 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,785 +0.22(+3.60%)
Nov 22, 2004 5.982 6.029 5.907 6.007 330,669 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.982 358,995 -0.00(-0.03%)
Nov 18, 2004 6.070 6.071 5.934 5.983 394,179 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,765 +0.30(+5.12%)
Nov 16, 2004 6.035 6.082 5.757 5.770 886,753 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,892 +0.12(+2.04%)
Nov 12, 2004 5.848 5.962 5.798 5.924 444,867 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.833 533,125 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,053 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,711 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,816 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,765 +0.01(+0.13%)
Nov 04, 2004 5.539 5.605 5.539 5.575 421,014 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,398 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,000 +0.01(+0.19%)
Nov 01, 2004 5.567 5.579 5.494 5.514 455,005 -0.03(-0.56%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,464 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,148 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,157 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,676 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,461 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,247 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,522 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.973 5.150 589,777 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,357 -0.30(-5.52%)
Oct 18, 2004 5.456 5.485 5.371 5.396 313,375 -0.05(-0.88%)
Oct 15, 2004 5.277 5.479 5.268 5.444 305,324 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.292 5.295 318,146 -0.11(-2.09%)
Oct 13, 2004 5.450 5.457 5.359 5.408 320,233 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.435 104,359 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.456 350,646 -0.02(-0.44%)
Oct 08, 2004 5.526 5.526 5.457 5.479 215,277 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,856 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,006 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,943 +0.04(+0.66%)
Oct 04, 2004 5.456 5.500 5.426 5.442 381,059 -0.01(-0.11%)
Oct 01, 2004 5.336 5.463 5.308 5.448 302,343 +0.12(+2.27%)
Sep 30, 2004 5.274 5.329 5.262 5.327 282,365 +0.05(+1.02%)
Sep 29, 2004 5.230 5.280 5.230 5.274 345,577 +0.04(+0.80%)
Sep 28, 2004 5.180 5.238 5.153 5.232 375,096 +0.07(+1.45%)
Sep 27, 2004 5.061 5.187 5.008 5.157 436,220 +0.10(+1.91%)
Sep 24, 2004 4.956 5.090 4.955 5.061 321,425 +0.10(+2.11%)
Sep 23, 2004 4.956 4.971 4.941 4.956 267,755 -0.02(-0.45%)
Sep 22, 2004 4.979 4.986 4.949 4.979 404,913 -0.01(-0.15%)
Sep 21, 2004 4.834 4.993 4.834 4.986 949,965 +0.19(+3.91%)
Sep 20, 2004 4.865 4.919 4.798 4.798 704,572 +0.04(+0.75%)
Sep 17, 2004 4.752 4.762 4.688 4.762 179,795 +0.01(+0.22%)
Sep 16, 2004 4.591 4.753 4.586 4.752 113,304 +0.17(+3.64%)
Sep 15, 2004 4.643 4.645 4.582 4.585 110,024 -0.07(-1.47%)
Sep 14, 2004 4.673 4.673 4.621 4.654 112,111 -0.03(-0.70%)
Sep 13, 2004 4.680 4.756 4.654 4.686 161,309 -0.01(-0.19%)
Sep 10, 2004 4.651 4.695 4.609 4.695 161,309 +0.05(+1.16%)
Sep 09, 2004 4.531 4.710 4.531 4.642 226,011 +0.04(+0.78%)
Sep 08, 2004 4.643 4.648 4.591 4.606 149,978 -0.05(-1.12%)
Sep 07, 2004 4.591 4.658 4.576 4.658 151,767 +0.07(+1.53%)
Sep 03, 2004 4.621 4.628 4.555 4.588 93,028 -0.05(-1.09%)
Sep 02, 2004 4.591 4.680 4.554 4.639 162,501 +0.05(+1.04%)
Sep 01, 2004 4.472 4.606 4.457 4.591 271,631 +0.14(+3.08%)
Aug 31, 2004 4.427 4.472 4.427 4.454 136,561 +0.01(+0.27%)
Aug 30, 2004 4.457 4.473 4.430 4.442 172,639 -0.03(-0.67%)
Aug 27, 2004 4.493 4.502 4.466 4.472 178,304 -0.02(-0.46%)
Aug 26, 2004 4.487 4.505 4.457 4.493 130,896 +0.01(+0.13%)
Aug 25, 2004 4.487 4.488 4.440 4.487 155,644 +0.00(+0.00%)
Aug 24, 2004 4.455 4.491 4.455 4.487 502,414 +0.03(+0.64%)
Aug 23, 2004 4.429 4.524 4.412 4.458 185,460 +0.03(+0.67%)
Aug 20, 2004 4.442 4.472 4.397 4.429 426,977 -0.03(-0.70%)
Aug 19, 2004 4.464 4.479 4.442 4.460 228,993 -0.02(-0.43%)
Aug 18, 2004 4.397 4.530 4.387 4.479 275,507 +0.09(+2.11%)
Aug 17, 2004 4.382 4.405 4.355 4.387 157,433 +0.02(+0.44%)
Aug 16, 2004 4.256 4.426 4.256 4.367 373,009 +0.10(+2.30%)
Aug 13, 2004 4.136 4.320 4.118 4.269 380,463 +0.14(+3.36%)
Aug 12, 2004 4.120 4.248 4.101 4.130 505,396 +0.01(+0.25%)
Aug 11, 2004 4.144 4.144 4.078 4.120 382,848 -0.04(-1.07%)
Aug 10, 2004 4.047 4.218 4.010 4.165 325,600 +0.10(+2.38%)
Aug 09, 2004 4.114 4.203 4.007 4.068 542,965 -0.04(-1.09%)
Aug 06, 2004 4.725 4.725 3.932 4.112 1,785,732 -0.63(-13.27%)
Aug 05, 2004 4.800 4.835 4.740 4.742 348,559 -0.07(-1.36%)
Aug 04, 2004 4.800 4.815 4.725 4.807 237,044 +0.00(+0.09%)
Aug 03, 2004 4.825 4.844 4.801 4.803 234,360 -0.01(-0.25%)
Aug 02, 2004 4.747 4.821 4.718 4.815 282,962 +0.05(+1.03%)
Jul 30, 2004 4.721 4.765 4.670 4.765 150,277 +0.03(+0.63%)
Jul 29, 2004 4.695 4.736 4.636 4.736 162,501 +0.03(+0.70%)
Jul 28, 2004 4.718 4.739 4.636 4.703 155,644 +0.00(+0.03%)
Jul 27, 2004 4.634 4.701 4.600 4.701 295,187 +0.07(+1.45%)
Jul 26, 2004 4.636 4.640 4.603 4.634 166,974 +0.00(+0.00%)
Jul 23, 2004 4.666 4.666 4.613 4.634 198,878 -0.03(-0.67%)
Jul 22, 2004 4.794 4.828 4.658 4.666 483,033 -0.14(-2.98%)
Jul 21, 2004 4.911 4.919 4.792 4.809 363,765 -0.07(-1.44%)
Jul 20, 2004 4.800 4.880 4.770 4.879 337,527 +0.13(+2.80%)
Jul 19, 2004 4.770 4.770 4.621 4.746 602,002 +0.26(+5.71%)
Jul 16, 2004 4.513 4.516 4.434 4.490 245,392 +0.00(+0.00%)
Jul 15, 2004 4.434 4.509 4.434 4.490 138,946 +0.06(+1.24%)
Jul 14, 2004 4.381 4.449 4.369 4.434 179,199 +0.05(+1.19%)
Jul 13, 2004 4.427 4.490 4.360 4.382 206,034 -0.01(-0.20%)
Jul 12, 2004 4.397 4.442 4.379 4.391 257,319 -0.01(-0.14%)
Jul 09, 2004 4.330 4.502 4.330 4.397 253,443 +0.10(+2.25%)
Jul 08, 2004 4.478 4.512 4.297 4.300 327,389 -0.17(-3.83%)
Jul 07, 2004 4.475 4.512 4.451 4.472 351,540 +0.03(+0.60%)
Jul 06, 2004 4.487 4.515 4.445 4.445 197,089 -0.04(-0.93%)
Jul 02, 2004 4.448 4.516 4.431 4.487 137,455 +0.05(+1.21%)
Jul 01, 2004 4.502 4.530 4.418 4.433 97,501 -0.06(-1.26%)
Jun 30, 2004 4.509 4.522 4.469 4.490 172,043 -0.02(-0.43%)
Jun 29, 2004 4.494 4.524 4.457 4.509 227,204 +0.03(+0.60%)
Jun 28, 2004 4.336 4.494 4.329 4.482 381,656 +0.16(+3.69%)
Jun 25, 2004 4.354 4.370 4.293 4.323 319,040 -0.02(-0.38%)
Jun 24, 2004 4.424 4.457 4.300 4.339 243,007 -0.08(-1.92%)
Jun 23, 2004 4.350 4.449 4.293 4.424 256,126 +0.08(+1.82%)
Jun 22, 2004 4.330 4.366 4.203 4.345 265,072 +0.04(+0.90%)
Jun 21, 2004 4.434 4.434 4.306 4.306 264,177 -0.11(-2.46%)
Jun 18, 2004 4.396 4.455 4.390 4.415 415,945 +0.03(+0.58%)
Jun 17, 2004 4.285 4.397 4.235 4.390 289,223 +0.13(+2.97%)
Jun 16, 2004 4.253 4.285 4.236 4.263 215,874 +0.05(+1.13%)
Jun 15, 2004 4.272 4.314 4.200 4.215 683,402 -0.02(-0.46%)
Jun 14, 2004 4.032 4.266 4.010 4.235 907,923 +0.20(+5.03%)
Jun 10, 2004 4.056 4.101 3.989 4.032 210,805 -0.04(-1.10%)
Jun 09, 2004 4.099 4.107 4.063 4.077 113,005 -0.02(-0.55%)
Jun 08, 2004 4.020 4.107 4.020 4.099 165,483 +0.07(+1.85%)
Jun 07, 2004 3.950 4.025 3.949 4.025 182,181 +0.06(+1.43%)
Jun 04, 2004 3.987 4.007 3.935 3.968 114,794 -0.01(-0.23%)
Jun 03, 2004 4.008 4.025 3.962 3.977 189,337 -0.04(-0.96%)
Jun 02, 2004 4.028 4.092 4.002 4.016 202,754 +0.00(+0.07%)
Jun 01, 2004 3.987 4.025 3.984 4.013 167,272 +0.03(+0.64%)
May 28, 2004 3.972 4.010 3.935 3.987 148,786 +0.03(+0.79%)
May 27, 2004 3.987 4.020 3.923 3.956 146,699 -0.03(-0.71%)
May 26, 2004 3.986 3.987 3.919 3.984 93,923 -0.01(-0.15%)
May 25, 2004 3.868 3.990 3.840 3.990 152,662 +0.15(+3.88%)
May 24, 2004 3.823 3.881 3.823 3.841 134,474 +0.03(+0.86%)
May 21, 2004 3.822 3.822 3.776 3.808 274,911 -0.01(-0.20%)
May 20, 2004 3.744 3.873 3.744 3.816 206,332 +0.07(+1.91%)
May 19, 2004 3.816 3.838 3.723 3.744 303,535 -0.06(-1.68%)
May 18, 2004 3.741 3.808 3.697 3.808 175,025 +0.04(+1.07%)
May 17, 2004 3.892 3.905 3.749 3.768 165,185 -0.12(-3.18%)
May 14, 2004 3.875 3.949 3.810 3.892 195,002 -0.02(-0.49%)
May 13, 2004 3.831 3.926 3.826 3.911 412,367 +0.08(+2.18%)
May 12, 2004 3.849 3.849 3.741 3.828 137,157 -0.02(-0.54%)
May 11, 2004 3.801 3.890 3.801 3.849 197,089 +0.08(+2.14%)
May 10, 2004 3.786 3.823 3.709 3.768 289,223 -0.02(-0.63%)
May 07, 2004 3.965 3.969 3.792 3.792 127,318 -0.18(-4.54%)
May 06, 2004 3.938 3.998 3.814 3.972 190,828 +0.03(+0.87%)
May 05, 2004 4.060 4.060 3.938 3.938 175,919 -0.12(-3.01%)
May 04, 2004 3.868 4.060 3.868 4.060 321,127 +0.19(+4.97%)
May 03, 2004 3.925 3.957 3.846 3.868 358,995 -0.05(-1.26%)
Apr 30, 2004 3.913 3.953 3.883 3.917 206,929 +0.03(+0.69%)
Apr 29, 2004 3.965 4.019 3.802 3.890 220,346 -0.08(-2.06%)
Apr 28, 2004 3.910 3.998 3.893 3.972 247,181 +0.08(+1.99%)
Apr 27, 2004 4.010 4.010 3.880 3.895 253,145 -0.11(-2.79%)
Apr 26, 2004 3.907 4.060 3.907 4.007 428,170 +0.10(+2.56%)
Apr 23, 2004 3.868 3.947 3.807 3.907 122,547 +0.03(+0.81%)
Apr 22, 2004 3.838 3.996 3.838 3.875 271,631 +0.04(+0.97%)
Apr 21, 2004 3.789 3.874 3.759 3.838 299,063 +0.05(+1.34%)
Apr 20, 2004 3.794 3.905 3.788 3.788 363,765 +0.00(+0.04%)
Apr 19, 2004 3.668 3.843 3.667 3.786 505,694 +0.12(+3.21%)
Apr 16, 2004 3.652 3.723 3.618 3.668 399,247 +0.04(+1.07%)
Apr 15, 2004 3.577 3.682 3.539 3.630 490,785 +0.23(+6.80%)
Apr 14, 2004 3.364 3.464 3.348 3.399 169,061 +0.03(+1.02%)
Apr 13, 2004 3.536 3.536 3.364 3.364 150,277 -0.16(-4.45%)
Apr 12, 2004 3.458 3.537 3.458 3.521 100,482 +0.07(+2.03%)
Apr 08, 2004 3.533 3.533 3.436 3.451 198,878 -0.06(-1.70%)
Apr 07, 2004 3.495 3.518 3.452 3.510 130,896 +0.02(+0.64%)
Apr 06, 2004 3.539 3.539 3.458 3.488 215,874 -0.05(-1.43%)
Apr 05, 2004 3.413 3.551 3.413 3.539 247,480 +0.13(+3.90%)
Apr 02, 2004 3.473 3.488 3.346 3.406 224,222 -0.03(-0.87%)
Apr 01, 2004 3.384 3.439 3.372 3.436 302,641 +0.05(+1.45%)
Mar 31, 2004 3.312 3.427 3.309 3.387 279,682 +0.09(+2.71%)
Mar 30, 2004 3.311 3.336 3.281 3.297 200,965 -0.02(-0.49%)
Mar 29, 2004 3.242 3.315 3.239 3.314 438,606 +0.08(+2.49%)
Mar 26, 2004 3.197 3.309 3.197 3.233 433,537 +0.05(+1.59%)
Mar 25, 2004 3.138 3.218 3.130 3.182 213,787 +0.05(+1.62%)
Mar 24, 2004 3.100 3.182 3.094 3.132 245,392 +0.00(+0.14%)
Mar 23, 2004 3.138 3.187 3.123 3.127 224,819 -0.01(-0.43%)
Mar 22, 2004 3.190 3.191 3.105 3.141 195,896 -0.05(-1.45%)
Mar 19, 2004 3.197 3.263 3.170 3.187 270,737 -0.00(-0.09%)
Mar 18, 2004 3.153 3.233 3.153 3.190 285,943 +0.03(+1.09%)
Mar 17, 2004 3.123 3.179 3.123 3.156 165,185 +0.03(+1.10%)
Mar 16, 2004 3.044 3.190 3.044 3.121 400,142 +0.08(+2.60%)
Mar 15, 2004 3.130 3.130 3.042 3.042 268,053 -0.09(-2.99%)
Mar 12, 2004 3.078 3.145 3.041 3.136 229,589 +0.08(+2.63%)
Mar 11, 2004 3.242 3.260 3.056 3.056 471,702 +0.09(+2.96%)
Mar 10, 2004 3.018 3.018 2.936 2.968 207,227 -0.04(-1.44%)
Mar 09, 2004 3.033 3.033 2.974 3.011 222,433 -0.02(-0.59%)
Mar 08, 2004 3.004 3.048 3.004 3.029 221,241 +0.02(+0.79%)
Mar 05, 2004 3.056 3.056 2.998 3.005 373,307 -0.05(-1.66%)
Mar 04, 2004 3.050 3.099 3.011 3.056 269,544 +0.01(+0.29%)
Mar 03, 2004 3.007 3.053 2.981 3.047 254,934 +0.04(+1.34%)
Mar 02, 2004 3.109 3.115 2.993 3.007 407,298 -0.10(-3.31%)
Mar 01, 2004 3.086 3.111 2.981 3.109 291,012 +0.01(+0.29%)
Feb 27, 2004 3.093 3.172 3.048 3.100 276,402 -0.01(-0.38%)
Feb 26, 2004 3.071 3.148 3.041 3.112 285,049 +0.04(+1.31%)
Feb 25, 2004 3.091 3.138 3.017 3.072 390,899 -0.02(-0.63%)
Feb 24, 2004 3.167 3.167 3.051 3.091 302,939 -0.09(-2.95%)
Feb 23, 2004 3.187 3.232 3.148 3.185 172,639 -0.00(-0.05%)
Feb 20, 2004 3.258 3.258 3.100 3.187 199,773 -0.08(-2.55%)
Feb 19, 2004 3.257 3.279 3.249 3.270 190,828 +0.03(+0.87%)
Feb 18, 2004 3.287 3.294 3.205 3.242 143,121 -0.04(-1.09%)
Feb 17, 2004 3.322 3.322 3.220 3.278 300,255 -0.05(-1.39%)
Feb 13, 2004 3.525 3.528 3.235 3.324 488,400 -0.20(-5.71%)
Feb 12, 2004 3.512 3.525 3.451 3.525 218,557 +0.01(+0.38%)
Feb 11, 2004 3.424 3.580 3.424 3.512 195,002 +0.08(+2.48%)
Feb 10, 2004 3.390 3.481 3.339 3.427 260,599 +0.05(+1.55%)
Feb 09, 2004 3.409 3.409 3.357 3.375 128,808 -0.03(-0.92%)
Feb 06, 2004 3.390 3.413 3.318 3.406 214,979 +0.01(+0.31%)
Feb 05, 2004 3.413 3.413 3.354 3.396 135,070 -0.02(-0.52%)
Feb 04, 2004 3.428 3.479 3.339 3.413 509,570 +0.01(+0.22%)
Feb 03, 2004 3.637 3.637 3.346 3.406 536,107 -0.24(-6.70%)
Feb 02, 2004 3.697 3.722 3.644 3.650 117,776 -0.03(-0.81%)
Jan 30, 2004 3.734 3.750 3.674 3.680 78,120 -0.05(-1.24%)
Jan 29, 2004 3.712 3.744 3.655 3.726 209,910 +0.02(+0.56%)
Jan 28, 2004 3.741 3.786 3.686 3.706 104,657 -0.04(-1.07%)
Jan 27, 2004 3.865 3.886 3.746 3.746 114,794 -0.12(-3.16%)
Jan 26, 2004 3.868 3.899 3.861 3.868 118,671 +0.00(+0.00%)
Jan 23, 2004 3.804 3.868 3.798 3.868 276,104 +0.05(+1.37%)
Jan 22, 2004 3.726 3.826 3.726 3.816 255,530 +0.06(+1.59%)
Jan 21, 2004 3.834 3.834 3.743 3.756 126,721 -0.08(-2.02%)
Jan 20, 2004 3.808 3.844 3.771 3.834 348,857 +0.04(+1.06%)
Jan 16, 2004 3.777 3.801 3.728 3.794 217,663 +0.02(+0.55%)
Jan 15, 2004 3.658 3.774 3.621 3.773 181,286 +0.12(+3.18%)
Jan 14, 2004 3.726 3.741 3.592 3.656 416,541 -0.07(-1.88%)
Jan 13, 2004 3.682 3.726 3.592 3.726 297,572 +0.05(+1.42%)
Jan 12, 2004 3.622 3.674 3.615 3.674 76,033 +0.06(+1.69%)
Jan 09, 2004 3.637 3.664 3.600 3.613 155,345 -0.03(-0.70%)
Jan 08, 2004 3.667 3.682 3.630 3.639 159,818 -0.01(-0.37%)
Jan 07, 2004 3.639 3.667 3.633 3.652 88,854 +0.02(+0.53%)
Jan 06, 2004 3.622 3.685 3.622 3.633 69,771 -0.01(-0.20%)
Jan 05, 2004 3.674 3.682 3.607 3.640 113,304 -0.02(-0.53%)
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.