Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Applied Industrial Technologies (NY: AIT )

183.07 +2.44 (+1.35%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 2, 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 (%)
Apr 30, 2001 2.837 2.840 2.823 2.824 70,234 +0.09(+3.33%)
Apr 27, 2001 2.694 2.733 2.691 2.733 115,767 +0.05(+1.72%)
Apr 26, 2001 2.703 2.705 2.673 2.687 76,484 -0.02(-0.88%)
Apr 25, 2001 2.688 2.718 2.688 2.711 92,852 +0.02(+0.83%)
Apr 24, 2001 2.706 2.706 2.658 2.688 33,331 -0.02(-0.66%)
Apr 23, 2001 2.711 2.717 2.696 2.706 198,203 -0.01(-0.44%)
Apr 20, 2001 2.610 2.718 2.591 2.718 161,003 +0.11(+4.06%)
Apr 19, 2001 2.599 2.613 2.591 2.612 27,379 +0.01(+0.52%)
Apr 18, 2001 2.599 2.645 2.576 2.599 108,327 +0.01(+0.35%)
Apr 17, 2001 2.539 2.590 2.539 2.590 70,531 +0.06(+2.30%)
Apr 16, 2001 2.524 2.560 2.524 2.531 41,366 +0.02(+0.77%)
Apr 12, 2001 2.442 2.522 2.442 2.512 1,935,314 +0.07(+2.87%)
Apr 11, 2001 2.509 2.516 2.442 2.442 51,485 -0.07(-2.68%)
Apr 10, 2001 2.464 2.539 2.449 2.509 44,640 +0.03(+1.39%)
Apr 09, 2001 2.434 2.476 2.427 2.475 24,105 +0.04(+1.66%)
Apr 06, 2001 2.442 2.442 2.427 2.434 27,974 -0.01(-0.61%)
Apr 05, 2001 2.410 2.449 2.397 2.449 24,403 +0.05(+2.24%)
Apr 04, 2001 2.352 2.397 2.337 2.395 56,247 +0.04(+1.52%)
Apr 03, 2001 2.383 2.383 2.345 2.360 37,200 -0.03(-1.31%)
Apr 02, 2001 2.449 2.449 2.391 2.391 66,365 -0.06(-2.38%)
Mar 30, 2001 2.434 2.449 2.427 2.449 130,350 +0.01(+0.31%)
Mar 29, 2001 2.507 2.507 2.440 2.442 104,458 -0.07(-2.62%)
Mar 28, 2001 2.554 2.560 2.503 2.507 73,805 -0.02(-0.65%)
Mar 27, 2001 2.524 2.524 2.524 2.524 1,419,567 +0.00(+0.18%)
Mar 26, 2001 2.512 2.519 2.494 2.519 603,539 +0.02(+0.66%)
Mar 23, 2001 2.534 2.546 2.494 2.503 129,755 -0.03(-1.00%)
Mar 22, 2001 2.531 2.533 2.509 2.528 99,101 -0.00(-0.12%)
Mar 21, 2001 2.531 2.554 2.524 2.531 104,161 -0.00(-0.06%)
Mar 20, 2001 2.531 2.561 2.528 2.533 96,721 -0.01(-0.23%)
Mar 19, 2001 2.542 2.554 2.531 2.539 271,414 -0.00(-0.06%)
Mar 16, 2001 2.540 2.561 2.540 2.540 149,694 +0.00(+0.06%)
Mar 15, 2001 2.539 2.554 2.539 2.539 66,365 +0.00(+0.00%)
Mar 14, 2001 2.539 2.575 2.539 2.539 138,385 -0.01(-0.29%)
Mar 13, 2001 2.594 2.594 2.546 2.546 252,367 -0.05(-1.79%)
Mar 12, 2001 2.658 2.658 2.593 2.593 40,771 -0.09(-3.34%)
Mar 09, 2001 2.703 2.703 2.681 2.682 26,486 -0.02(-0.77%)
Mar 08, 2001 2.703 2.725 2.703 2.703 35,712 -0.01(-0.28%)
Mar 07, 2001 2.673 2.711 2.643 2.711 105,053 +0.04(+1.40%)
Mar 06, 2001 2.733 2.733 2.591 2.673 243,737 -0.13(-4.79%)
Mar 05, 2001 2.852 2.873 2.808 2.808 23,213 -0.04(-1.57%)
Mar 02, 2001 2.837 2.860 2.837 2.852 34,224 +0.01(+0.53%)
Mar 01, 2001 2.725 2.837 2.725 2.837 116,660 +0.11(+4.11%)
Feb 28, 2001 2.718 2.730 2.703 2.725 103,565 +0.01(+0.50%)
Feb 27, 2001 2.681 2.718 2.673 2.712 157,432 +0.03(+1.17%)
Feb 26, 2001 2.613 2.681 2.613 2.681 72,912 +0.07(+2.57%)
Feb 23, 2001 2.555 2.613 2.549 2.613 274,092 +0.06(+2.28%)
Feb 22, 2001 2.542 2.557 2.540 2.555 69,043 +0.01(+0.53%)
Feb 21, 2001 2.521 2.549 2.521 2.542 42,557 +0.02(+0.65%)
Feb 20, 2001 2.561 2.561 2.524 2.525 90,471 -0.03(-1.11%)
Feb 16, 2001 2.542 2.569 2.542 2.554 50,294 +0.01(+0.29%)
Feb 15, 2001 2.621 2.640 2.524 2.546 219,036 -0.07(-2.52%)
Feb 14, 2001 2.628 2.628 2.605 2.612 25,296 -0.02(-0.91%)
Feb 13, 2001 2.615 2.673 2.615 2.636 36,307 +0.01(+0.57%)
Feb 12, 2001 2.591 2.621 2.591 2.621 97,613 +0.01(+0.29%)
Feb 09, 2001 2.615 2.636 2.613 2.613 79,460 -0.01(-0.23%)
Feb 08, 2001 2.658 2.658 2.618 2.619 50,294 -0.04(-1.46%)
Feb 07, 2001 2.599 2.666 2.576 2.658 58,032 +0.05(+2.01%)
Feb 06, 2001 2.610 2.636 2.599 2.606 63,984 +0.01(+0.40%)
Feb 05, 2001 2.584 2.596 2.572 2.596 27,379 +0.01(+0.46%)
Feb 02, 2001 2.630 2.630 2.581 2.584 32,736 -0.02(-0.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.