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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.451 4.643 4.400 4.624 439,325 +0.19(+4.20%)
Nov 26, 2008 4.098 4.473 4.054 4.438 1,833,588 +0.22(+5.19%)
Nov 25, 2008 3.992 4.219 3.941 4.219 2,027,704 +0.26(+6.68%)
Nov 24, 2008 3.658 3.997 3.658 3.955 1,613,122 +0.27(+7.28%)
Nov 21, 2008 3.514 3.706 3.260 3.687 3,195,971 +0.24(+6.84%)
Nov 20, 2008 3.743 3.812 3.429 3.451 1,410,256 -0.33(-8.74%)
Nov 19, 2008 4.155 4.209 3.774 3.781 1,635,954 -0.37(-9.01%)
Nov 18, 2008 4.147 4.215 3.955 4.155 1,636,131 +0.01(+0.34%)
Nov 17, 2008 4.106 4.316 4.042 4.141 2,002,393 +0.00(+0.10%)
Nov 14, 2008 4.427 4.489 4.137 4.137 0 -0.36(-8.10%)
Nov 13, 2008 4.165 4.503 3.945 4.502 1,709,443 +0.37(+8.96%)
Nov 12, 2008 4.308 4.315 4.131 4.131 1,127,012 -0.24(-5.43%)
Nov 11, 2008 4.458 4.541 4.332 4.369 1,101,985 -0.14(-3.10%)
Nov 10, 2008 4.459 4.624 4.452 4.509 1,832,944 +0.18(+4.25%)
Nov 07, 2008 4.350 4.424 4.213 4.325 875,635 +0.01(+0.16%)
Nov 06, 2008 4.353 4.438 4.264 4.318 877,405 -0.09(-2.08%)
Nov 05, 2008 4.562 4.663 4.380 4.410 1,145,965 -0.21(-4.53%)
Nov 04, 2008 4.576 4.709 4.516 4.619 1,302,317 +0.12(+2.64%)
Nov 03, 2008 4.418 4.572 4.398 4.500 798,748 +0.04(+0.98%)
Oct 31, 2008 4.213 4.558 4.163 4.456 2,221,855 +0.22(+5.10%)
Oct 30, 2008 4.253 4.302 4.054 4.240 874,283 +0.11(+2.60%)
Oct 29, 2008 4.116 4.373 4.002 4.133 2,521,120 +0.04(+1.04%)
Oct 28, 2008 3.833 4.090 3.668 4.090 1,565,251 +0.32(+8.54%)
Oct 27, 2008 3.819 3.989 3.705 3.769 1,110,008 -0.12(-3.12%)
Oct 24, 2008 3.743 4.072 3.726 3.890 1,309,786 -0.19(-4.57%)
Oct 23, 2008 4.309 4.309 3.890 4.076 2,656,379 -0.19(-4.46%)
Oct 22, 2008 4.209 4.312 4.131 4.267 2,429,477 -0.04(-0.85%)
Oct 21, 2008 4.540 4.540 4.202 4.303 4,398,098 -0.24(-5.22%)
Oct 20, 2008 4.388 4.543 4.271 4.540 1,764,257 +0.20(+4.62%)
Oct 17, 2008 4.391 4.697 4.244 4.340 1,927,682 -0.21(-4.62%)
Oct 16, 2008 4.363 4.779 4.121 4.550 3,648,301 +0.16(+3.53%)
Oct 15, 2008 4.766 4.766 4.339 4.395 1,782,933 -0.36(-7.57%)
Oct 14, 2008 5.089 5.096 4.545 4.755 1,733,709 -0.17(-3.52%)
Oct 13, 2008 4.571 4.928 4.316 4.928 2,110,344 +0.49(+11.10%)
Oct 10, 2008 4.039 4.708 3.887 4.436 3,028,265 +0.24(+5.79%)
Oct 09, 2008 4.370 4.554 4.193 4.193 6,134,812 -0.10(-2.43%)
Oct 08, 2008 4.289 4.588 4.284 4.298 3,270,412 -0.14(-3.24%)
Oct 07, 2008 4.691 4.813 4.396 4.442 1,685,188 -0.19(-4.17%)
Oct 06, 2008 4.727 4.762 4.372 4.635 2,739,204 -0.16(-3.24%)
Oct 03, 2008 5.020 5.194 4.708 4.790 0 -0.17(-3.52%)
Oct 02, 2008 5.404 5.404 4.922 4.965 1,442,990 -0.46(-8.55%)
Oct 01, 2008 5.500 5.560 5.311 5.429 946,356 -0.10(-1.81%)
Sep 30, 2008 5.418 5.529 5.319 5.529 1,830,426 +0.19(+3.59%)
Sep 29, 2008 5.637 5.637 4.993 5.338 1,681,020 -0.37(-6.48%)
Sep 26, 2008 5.608 5.737 5.477 5.707 0 +0.00(+0.07%)
Sep 25, 2008 5.662 5.816 5.662 5.703 935,838 +0.06(+1.13%)
Sep 24, 2008 5.697 5.903 5.528 5.639 1,593,368 -0.07(-1.21%)
Sep 23, 2008 5.889 5.941 5.703 5.709 1,679,007 -0.14(-2.34%)
Sep 22, 2008 6.293 6.312 5.700 5.845 2,753,713 -0.45(-7.11%)
Sep 19, 2008 6.935 7.208 6.139 6.293 0 -0.21(-3.17%)
Sep 18, 2008 5.872 6.631 5.772 6.499 5,217,083 +0.71(+12.29%)
Sep 17, 2008 5.979 6.040 5.764 5.788 1,557,235 -0.26(-4.27%)
Sep 16, 2008 5.807 6.202 5.807 6.046 1,917,483 +0.11(+1.88%)
Sep 15, 2008 6.066 6.126 5.893 5.934 1,665,853 -0.30(-4.84%)
Sep 12, 2008 5.965 6.245 5.903 6.236 2,230,620 +0.25(+4.12%)
Sep 11, 2008 5.864 5.998 5.675 5.989 1,624,851 +0.08(+1.34%)
Sep 10, 2008 5.821 5.950 5.765 5.910 1,481,646 +0.14(+2.42%)
Sep 09, 2008 5.987 6.097 5.758 5.771 1,394,710 -0.22(-3.67%)
Sep 08, 2008 5.876 6.025 5.817 5.991 1,740,194 +0.29(+5.02%)
Sep 05, 2008 5.718 5.738 5.591 5.704 0 -0.06(-1.00%)
Sep 04, 2008 5.920 5.920 5.673 5.762 2,012,932 -0.21(-3.57%)
Sep 03, 2008 5.814 6.018 5.803 5.975 1,643,761 +0.16(+2.82%)
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.