Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

A O Smith Ord Shs (NY: AOS )

75.10 -0.47 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.139 6.207 6.033 6.041 1,158,917 -0.08(-1.34%)
Jan 28, 2010 6.247 6.260 6.124 6.124 1,235,346 -0.09(-1.48%)
Jan 27, 2010 6.128 6.247 5.973 6.216 3,000,357 +0.21(+3.43%)
Jan 26, 2010 6.310 6.310 5.965 6.010 2,174,949 -0.07(-1.07%)
Jan 25, 2010 6.122 6.197 6.033 6.075 2,108,907 -0.01(-0.21%)
Jan 22, 2010 6.149 6.201 6.057 6.088 1,404,779 -0.07(-1.11%)
Jan 21, 2010 6.371 6.397 6.079 6.156 1,282,459 -0.22(-3.43%)
Jan 20, 2010 6.308 6.393 6.213 6.374 1,250,260 +0.04(+0.56%)
Jan 19, 2010 6.252 6.374 6.252 6.339 870,835 +0.11(+1.75%)
Jan 15, 2010 6.302 6.230 6.230 6.230 4,895,070 -0.05(-0.77%)
Jan 14, 2010 6.245 6.359 6.245 6.278 611,178 +0.03(+0.48%)
Jan 13, 2010 6.299 6.323 6.194 6.248 794,158 -0.04(-0.56%)
Jan 12, 2010 6.289 6.340 6.198 6.283 571,961 -0.04(-0.69%)
Jan 11, 2010 6.373 6.378 6.300 6.327 663,500 -0.03(-0.47%)
Jan 08, 2010 6.237 6.367 6.220 6.357 592,804 +0.09(+1.47%)
Jan 07, 2010 6.258 6.316 6.220 6.265 662,449 +0.02(+0.30%)
Jan 06, 2010 6.240 6.299 6.211 6.247 779,028 +0.00(+0.05%)
Jan 05, 2010 6.322 6.322 6.217 6.244 1,419,140 -0.08(-1.28%)
Jan 04, 2010 6.205 6.363 6.177 6.325 1,298,526 +0.17(+2.81%)
Dec 31, 2009 6.249 6.152 6.152 6.152 2,821,366 -0.13(-2.12%)
Dec 30, 2009 6.308 6.336 6.221 6.285 688,857 -0.03(-0.49%)
Dec 29, 2009 6.350 6.357 6.295 6.316 427,225 -0.02(-0.31%)
Dec 28, 2009 6.376 6.394 6.296 6.336 313,538 -0.04(-0.56%)
Dec 24, 2009 6.316 6.393 6.299 6.371 253,104 +0.06(+1.01%)
Dec 23, 2009 6.291 6.346 6.218 6.308 572,039 +0.04(+0.66%)
Dec 22, 2009 6.271 6.308 6.159 6.266 1,386,229 -0.01(-0.18%)
Dec 21, 2009 6.300 6.373 6.234 6.278 900,530 -0.01(-0.11%)
Dec 18, 2009 6.292 6.316 6.164 6.285 3,039,810 +0.06(+0.93%)
Dec 17, 2009 6.261 6.272 6.139 6.227 478,919 -0.08(-1.30%)
Dec 16, 2009 6.340 6.391 6.249 6.309 1,527,092 -0.01(-0.09%)
Dec 15, 2009 6.278 6.437 6.251 6.315 1,245,675 +0.04(+0.63%)
Dec 14, 2009 6.242 6.283 6.201 6.275 769,619 +0.06(+1.00%)
Dec 11, 2009 6.157 6.252 6.142 6.213 633,340 +0.07(+1.13%)
Dec 10, 2009 6.196 6.268 6.098 6.143 620,312 -0.04(-0.66%)
Dec 09, 2009 6.187 6.201 6.133 6.184 821,511 +0.02(+0.32%)
Dec 08, 2009 6.232 6.288 6.119 6.164 1,054,937 -0.10(-1.63%)
Dec 07, 2009 6.147 6.296 6.130 6.266 630,497 +0.10(+1.70%)
Dec 04, 2009 6.147 6.289 6.095 6.162 862,717 +0.12(+1.97%)
Dec 03, 2009 6.106 6.201 6.033 6.042 649,676 -0.05(-0.86%)
Dec 02, 2009 6.085 6.230 6.064 6.095 842,840 +0.04(+0.66%)
Dec 01, 2009 6.025 6.130 6.025 6.055 864,875 +0.11(+1.88%)
Nov 30, 2009 5.997 5.997 5.882 5.943 1,584,712 -0.07(-1.16%)
Nov 27, 2009 5.966 6.074 5.966 6.013 536,278 -0.14(-2.21%)
Nov 25, 2009 6.129 6.203 6.111 6.149 882,509 +0.18(+2.94%)
Nov 24, 2009 5.956 6.132 5.858 5.973 1,630,785 +0.00(+0.02%)
Nov 23, 2009 6.001 6.123 5.933 5.972 784,269 +0.07(+1.15%)
Nov 20, 2009 5.857 5.939 5.820 5.904 720,950 +0.02(+0.36%)
Nov 19, 2009 6.071 6.079 5.845 5.882 1,201,796 -0.25(-4.00%)
Nov 18, 2009 6.105 6.139 5.999 6.128 1,183,337 +0.01(+0.12%)
Nov 17, 2009 6.125 6.147 6.011 6.120 727,439 -0.01(-0.23%)
Nov 16, 2009 6.050 6.183 6.050 6.135 921,345 +0.12(+1.93%)
Nov 13, 2009 5.943 6.072 5.867 6.018 970,987 +0.11(+1.87%)
Nov 12, 2009 5.939 6.021 5.871 5.908 1,937,918 -0.03(-0.53%)
Nov 11, 2009 6.041 6.076 5.879 5.939 1,804,426 -0.04(-0.69%)
Nov 10, 2009 5.933 6.011 5.867 5.980 1,704,359 +0.00(+0.02%)
Nov 09, 2009 5.888 5.980 5.857 5.979 1,501,756 +0.12(+2.13%)
Nov 06, 2009 5.810 5.912 5.759 5.854 1,231,801 -0.03(-0.48%)
Nov 05, 2009 5.784 5.943 5.759 5.882 3,253,959 +0.16(+2.80%)
Nov 04, 2009 5.837 5.951 5.708 5.722 1,687,670 -0.09(-1.61%)
Nov 03, 2009 5.577 5.824 5.549 5.816 2,232,582 +0.20(+3.59%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.