Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Applied Industrial Technologies (NY: AIT )

187.16 -0.60 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.