Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.769 3.808 3.740 3.773 214,834 +0.03(+0.69%)
Apr 29, 2004 3.819 3.871 3.663 3.747 228,764 -0.08(-2.06%)
Apr 28, 2004 3.766 3.851 3.750 3.826 256,624 +0.07(+1.99%)
Apr 27, 2004 3.862 3.862 3.737 3.752 262,815 -0.11(-2.79%)
Apr 26, 2004 3.763 3.911 3.763 3.859 444,527 +0.10(+2.56%)
Apr 23, 2004 3.726 3.802 3.667 3.763 127,228 +0.03(+0.81%)
Apr 22, 2004 3.697 3.849 3.697 3.733 282,008 +0.04(+0.97%)
Apr 21, 2004 3.650 3.731 3.621 3.697 310,487 +0.05(+1.34%)
Apr 20, 2004 3.654 3.762 3.648 3.648 377,662 +0.00(+0.04%)
Apr 19, 2004 3.533 3.701 3.532 3.647 525,012 +0.11(+3.21%)
Apr 16, 2004 3.518 3.586 3.485 3.533 414,499 +0.04(+1.07%)
Apr 15, 2004 3.446 3.546 3.408 3.496 509,534 +0.22(+6.80%)
Apr 14, 2004 3.240 3.337 3.225 3.273 175,520 +0.03(+1.02%)
Apr 13, 2004 3.406 3.406 3.240 3.240 156,017 -0.15(-4.45%)
Apr 12, 2004 3.331 3.407 3.331 3.391 104,321 +0.07(+2.03%)
Apr 08, 2004 3.403 3.403 3.309 3.324 206,476 -0.06(-1.70%)
Apr 07, 2004 3.367 3.388 3.325 3.381 135,896 +0.02(+0.64%)
Apr 06, 2004 3.408 3.408 3.331 3.360 224,120 -0.05(-1.43%)
Apr 05, 2004 3.288 3.420 3.288 3.408 256,934 +0.13(+3.90%)
Apr 02, 2004 3.345 3.360 3.223 3.281 232,788 -0.03(-0.87%)
Apr 01, 2004 3.259 3.312 3.248 3.309 314,202 +0.05(+1.45%)
Mar 31, 2004 3.190 3.301 3.187 3.262 290,366 +0.09(+2.71%)
Mar 30, 2004 3.189 3.213 3.160 3.176 208,642 -0.02(-0.49%)
Mar 29, 2004 3.123 3.193 3.120 3.192 455,361 +0.08(+2.49%)
Mar 26, 2004 3.080 3.187 3.080 3.114 450,099 +0.05(+1.59%)
Mar 25, 2004 3.022 3.100 3.015 3.065 221,953 +0.05(+1.62%)
Mar 24, 2004 2.986 3.065 2.981 3.016 254,767 +0.00(+0.14%)
Mar 23, 2004 3.022 3.070 3.008 3.012 233,407 -0.01(-0.43%)
Mar 22, 2004 3.072 3.074 2.991 3.025 203,380 -0.04(-1.45%)
Mar 19, 2004 3.080 3.143 3.054 3.070 281,079 -0.00(-0.09%)
Mar 18, 2004 3.037 3.114 3.037 3.072 296,867 +0.03(+1.09%)
Mar 17, 2004 3.008 3.062 3.008 3.039 171,495 +0.03(+1.10%)
Mar 16, 2004 2.932 3.072 2.932 3.006 415,428 +0.08(+2.60%)
Mar 15, 2004 3.015 3.015 2.930 2.930 278,293 -0.09(-2.99%)
Mar 12, 2004 2.965 3.029 2.929 3.021 238,360 +0.08(+2.63%)
Mar 11, 2004 3.123 3.140 2.943 2.943 489,722 +0.08(+2.96%)
Mar 10, 2004 2.907 2.907 2.828 2.859 215,143 -0.04(-1.44%)
Mar 09, 2004 2.922 2.922 2.864 2.900 230,931 -0.02(-0.59%)
Mar 08, 2004 2.893 2.936 2.893 2.917 229,692 +0.02(+0.79%)
Mar 05, 2004 2.943 2.943 2.887 2.894 387,568 -0.05(-1.66%)
Mar 04, 2004 2.938 2.985 2.900 2.943 279,841 +0.01(+0.29%)
Mar 03, 2004 2.896 2.940 2.871 2.935 264,673 +0.04(+1.34%)
Mar 02, 2004 2.995 3.001 2.883 2.896 422,857 -0.10(-3.31%)
Mar 01, 2004 2.972 2.996 2.871 2.995 302,129 +0.01(+0.29%)
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%)
Dec 01, 2003 3.446 3.446 3.375 3.388 348,873 -0.01(-0.42%)
Nov 28, 2003 3.403 3.431 3.385 3.403 52,315 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,014 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,181 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.273 3.421 181,092 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,061 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.240 3.317 202,451 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.296 3.352 87,295 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.319 3.351 130,324 +0.01(+0.39%)
Nov 17, 2003 3.289 3.375 3.279 3.338 180,473 -0.02(-0.47%)
Nov 14, 2003 3.424 3.431 3.350 3.354 159,113 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,189 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,273 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,544 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,170 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,360 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,474 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,445 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,424 +0.00(+0.00%)
Nov 03, 2003 3.273 3.342 3.261 3.281 183,878 +0.04(+1.33%)
Oct 31, 2003 3.275 3.296 3.219 3.238 173,043 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,292 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,401 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,090 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,192 +0.09(+2.76%)
Oct 24, 2003 3.143 3.151 3.084 3.116 289,437 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,517 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.118 3.120 238,051 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,049 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.217 147,040 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,567 -0.02(-0.67%)
Oct 16, 2003 3.154 3.240 3.154 3.238 208,333 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,599 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.141 273,340 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,249 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,084 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 217,001 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,399 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,506 +0.09(+2.97%)
Oct 06, 2003 2.871 2.996 2.871 2.998 149,826 +0.13(+4.40%)
Oct 03, 2003 2.871 2.871 2.850 2.871 290,985 +0.01(+0.50%)
Oct 02, 2003 2.849 2.871 2.846 2.857 352,897 -0.01(-0.20%)
Oct 01, 2003 2.863 2.863 2.849 2.863 440,502 +0.01(+0.35%)
Sep 30, 2003 2.893 2.893 2.846 2.853 275,507 -0.02(-0.65%)
Sep 29, 2003 2.860 2.917 2.850 2.871 347,325 +0.02(+0.81%)
Sep 26, 2003 3.034 3.034 2.849 2.849 184,806 -0.16(-5.21%)
Sep 25, 2003 2.994 3.037 2.994 3.005 192,855 -0.01(-0.33%)
Sep 24, 2003 3.100 3.103 3.014 3.015 186,664 -0.09(-2.91%)
Sep 23, 2003 3.075 3.127 3.068 3.105 151,374 +0.03(+0.98%)
Sep 22, 2003 3.163 3.166 3.064 3.075 130,943 -0.10(-3.08%)
Sep 19, 2003 3.134 3.192 3.134 3.173 169,328 +0.02(+0.68%)
Sep 18, 2003 3.140 3.167 3.130 3.151 145,183 +0.02(+0.50%)
Sep 17, 2003 3.195 3.213 3.128 3.136 102,154 -0.07(-2.06%)
Sep 16, 2003 3.116 3.177 3.084 3.202 134,658 +0.09(+2.76%)
Sep 15, 2003 3.169 3.228 3.104 3.116 155,089 -0.04(-1.23%)
Sep 12, 2003 3.097 3.192 3.065 3.154 94,106 +0.06(+1.85%)
Sep 11, 2003 3.187 3.187 3.068 3.097 321,941 -0.09(-2.84%)
Sep 10, 2003 3.187 3.195 3.159 3.187 113,917 +0.00(+0.00%)
Sep 09, 2003 3.238 3.291 3.187 3.187 175,520 -0.05(-1.55%)
Sep 08, 2003 3.245 3.294 3.238 3.238 85,128 +0.00(+0.04%)
Sep 05, 2003 3.269 3.291 3.230 3.236 67,174 -0.03(-1.01%)
Sep 04, 2003 3.288 3.294 3.253 3.269 91,629 -0.01(-0.39%)
Sep 03, 2003 3.288 3.294 3.281 3.282 181,711 +0.02(+0.48%)
Sep 02, 2003 3.252 3.276 3.232 3.266 131,253 +0.01(+0.44%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,606 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.151 3.255 131,253 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,869 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,664 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,110 -0.06(-1.77%)
Aug 22, 2003 3.266 3.273 3.232 3.238 124,442 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,256 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,778 -0.02(-0.53%)
Aug 19, 2003 3.230 3.238 3.187 3.236 159,113 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,457 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,650 -0.01(-0.22%)
Aug 14, 2003 3.141 3.210 3.133 3.202 182,330 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,060 -0.02(-0.73%)
Aug 12, 2003 3.151 3.176 3.134 3.159 133,420 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,374 +0.10(+3.25%)
Aug 08, 2003 3.029 3.085 3.029 3.045 94,415 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,753 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,318 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,450 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,647 +0.05(+1.54%)
Aug 01, 2003 3.209 3.238 3.170 3.170 126,919 -0.04(-1.21%)
Jul 31, 2003 3.216 3.235 3.207 3.209 150,136 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.217 176,448 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,371 +0.02(+0.58%)
Jul 28, 2003 3.187 3.230 3.159 3.197 150,445 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,711 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,187 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.161 278,293 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,451 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,539 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,846 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,520 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,014 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.174 3.230 132,800 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,407 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,374 +0.03(+1.08%)
Jul 10, 2003 3.219 3.230 3.199 3.199 198,427 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,867 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.151 3.229 232,169 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,858 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,019 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,104 +0.08(+2.56%)
Jul 01, 2003 3.015 3.015 2.942 2.975 255,076 -0.05(-1.80%)
Jun 30, 2003 2.939 3.029 2.939 3.029 330,609 +0.09(+3.08%)
Jun 27, 2003 2.907 2.992 2.884 2.939 150,755 +0.02(+0.59%)
Jun 26, 2003 2.879 2.943 2.879 2.922 93,796 +0.04(+1.40%)
Jun 25, 2003 2.857 2.910 2.857 2.882 172,114 +0.03(+1.01%)
Jun 24, 2003 2.831 2.929 2.807 2.853 227,216 +0.01(+0.51%)
Jun 23, 2003 2.870 2.870 2.821 2.838 145,492 -0.05(-1.64%)
Jun 20, 2003 2.871 2.896 2.871 2.886 71,508 +0.01(+0.25%)
Jun 19, 2003 2.896 2.929 2.869 2.879 125,990 -0.03(-1.08%)
Jun 18, 2003 2.958 2.958 2.903 2.910 99,987 -0.06(-1.98%)
Jun 17, 2003 2.929 2.969 2.919 2.969 128,467 +0.03(+0.88%)
Jun 16, 2003 2.836 2.943 2.833 2.943 165,923 +0.12(+4.17%)
Jun 13, 2003 2.900 2.903 2.823 2.826 155,089 -0.08(-2.81%)
Jun 12, 2003 2.893 2.907 2.853 2.907 145,492 +0.01(+0.30%)
Jun 11, 2003 2.859 2.899 2.841 2.899 399,640 +0.03(+1.20%)
Jun 10, 2003 2.846 2.866 2.843 2.864 84,509 +0.01(+0.50%)
Jun 09, 2003 2.856 2.869 2.840 2.850 86,986 +0.00(+0.05%)
Jun 06, 2003 2.879 2.922 2.849 2.849 136,206 -0.04(-1.29%)
Jun 05, 2003 2.843 2.907 2.821 2.886 215,453 +0.06(+1.98%)
Jun 04, 2003 2.814 2.836 2.814 2.830 222,882 +0.00(+0.00%)
Jun 03, 2003 2.823 2.836 2.814 2.830 128,467 +0.01(+0.31%)
Jun 02, 2003 2.757 2.831 2.731 2.821 162,828 +0.07(+2.61%)
May 30, 2003 2.757 2.757 2.721 2.749 160,970 +0.00(+0.16%)
May 29, 2003 2.735 2.749 2.728 2.745 155,398 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,247 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,439 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,010 -0.02(-0.63%)
May 22, 2003 2.670 2.747 2.670 2.728 176,139 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,441 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.670 197,808 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,492 +0.00(+0.05%)
May 16, 2003 2.744 2.749 2.670 2.670 374,257 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,183 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.749 167,471 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,473 -0.02(-0.84%)
May 12, 2003 2.759 2.761 2.744 2.745 78,318 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,661 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,091 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,650 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,817 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,878 -0.01(-0.48%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.