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 (%)
Aug 31, 2005 3.900 3.979 3.842 3.970 813,655 +0.08(+2.18%)
Aug 30, 2005 3.941 3.941 3.846 3.886 700,962 -0.06(-1.64%)
Aug 29, 2005 3.894 3.956 3.883 3.951 285,629 +0.05(+1.23%)
Aug 26, 2005 3.929 3.918 3.826 3.903 457,149 -0.03(-0.68%)
Aug 25, 2005 3.908 3.941 3.894 3.929 693,875 +0.02(+0.43%)
Aug 24, 2005 3.894 3.951 3.881 3.912 314,689 +0.02(+0.47%)
Aug 23, 2005 3.859 3.942 3.852 3.894 441,556 +0.03(+0.73%)
Aug 22, 2005 3.873 3.880 3.852 3.866 708,050 +0.01(+0.37%)
Aug 19, 2005 3.859 3.879 3.845 3.852 219,006 -0.01(-0.18%)
Aug 18, 2005 3.901 3.901 3.856 3.859 420,294 -0.06(-1.44%)
Aug 17, 2005 3.922 3.929 3.901 3.915 467,780 +0.01(+0.18%)
Aug 16, 2005 3.934 3.955 3.905 3.908 1,009,272 -0.04(-1.00%)
Aug 15, 2005 3.951 3.973 3.944 3.948 1,081,566 -0.01(-0.21%)
Aug 12, 2005 3.941 3.994 3.894 3.956 879,570 +0.01(+0.14%)
Aug 11, 2005 3.901 3.969 3.894 3.951 533,695 +0.06(+1.63%)
Aug 10, 2005 3.880 3.955 3.866 3.887 552,832 +0.01(+0.36%)
Aug 09, 2005 3.886 3.928 3.831 3.873 666,942 -0.01(-0.29%)
Aug 08, 2005 3.829 3.900 3.826 3.884 514,559 +0.06(+1.62%)
Aug 05, 2005 3.908 3.935 3.817 3.822 418,167 -0.08(-1.95%)
Aug 04, 2005 3.863 3.946 3.843 3.898 982,340 +0.02(+0.55%)
Aug 03, 2005 3.936 3.948 3.873 3.877 476,994 -0.07(-1.86%)
Aug 02, 2005 3.920 3.965 3.894 3.951 940,523 +0.03(+0.79%)
Aug 01, 2005 3.809 3.925 3.809 3.920 532,986 +0.11(+2.89%)
Jul 29, 2005 3.880 3.883 3.809 3.809 630,086 -0.10(-2.53%)
Jul 28, 2005 3.845 3.908 3.824 3.908 685,370 +0.06(+1.65%)
Jul 27, 2005 3.852 3.865 3.781 3.845 904,376 -0.02(-0.40%)
Jul 26, 2005 3.893 3.893 3.809 3.860 815,072 -0.03(-0.76%)
Jul 25, 2005 3.918 3.918 3.881 3.890 968,873 -0.03(-0.72%)
Jul 22, 2005 3.903 3.939 3.876 3.918 567,716 +0.03(+0.87%)
Jul 21, 2005 3.993 3.993 3.880 3.884 720,807 -0.10(-2.51%)
Jul 20, 2005 3.922 3.986 3.914 3.984 1,932,785 +0.06(+1.58%)
Jul 19, 2005 3.809 3.952 3.804 3.922 1,826,472 +0.12(+3.04%)
Jul 18, 2005 3.790 3.817 3.722 3.807 1,217,648 -0.01(-0.26%)
Jul 15, 2005 3.798 3.831 3.697 3.817 1,878,211 +0.02(+0.52%)
Jul 14, 2005 3.828 3.900 3.793 3.797 1,063,847 -0.03(-0.85%)
Jul 13, 2005 3.825 3.863 3.774 3.829 1,404,051 +0.01(+0.26%)
Jul 12, 2005 3.831 3.873 3.785 3.819 1,825,763 -0.04(-1.02%)
Jul 11, 2005 3.809 3.866 3.795 3.859 1,034,788 +0.02(+0.59%)
Jul 08, 2005 3.747 3.839 3.747 3.836 1,026,991 +0.09(+2.53%)
Jul 07, 2005 3.711 3.784 3.668 3.742 522,355 -0.05(-1.41%)
Jul 06, 2005 3.809 3.835 3.774 3.795 693,875 -0.01(-0.37%)
Jul 05, 2005 3.785 3.817 3.761 3.809 1,022,739 -0.00(-0.11%)
Jul 01, 2005 3.771 3.825 3.770 3.814 1,167,326 +0.05(+1.20%)
Jun 30, 2005 3.773 3.793 3.750 3.769 893,745 +0.01(+0.34%)
Jun 29, 2005 3.704 3.759 3.702 3.756 1,778,276 +0.06(+1.76%)
Jun 28, 2005 3.739 3.773 3.682 3.691 1,311,913 -0.04(-0.98%)
Jun 27, 2005 3.831 3.831 3.688 3.728 2,917,961 -0.12(-3.19%)
Jun 24, 2005 4.056 4.158 3.784 3.850 6,677,927 -0.67(-14.90%)
Jun 23, 2005 4.498 4.525 4.466 4.525 941,940 +0.05(+1.04%)
Jun 22, 2005 4.550 4.550 4.468 4.478 1,262,299 -0.06(-1.31%)
Jun 21, 2005 4.529 4.543 4.504 4.538 1,370,740 +0.02(+0.50%)
Jun 20, 2005 4.560 4.614 4.501 4.515 1,153,151 -0.06(-1.27%)
Jun 17, 2005 4.621 4.628 4.573 4.573 1,369,322 -0.04(-0.86%)
Jun 16, 2005 4.550 4.619 4.535 4.612 511,015 +0.06(+1.21%)
Jun 15, 2005 4.585 4.585 4.512 4.557 745,614 +0.00(+0.00%)
Jun 14, 2005 4.509 4.557 4.487 4.557 489,752 +0.04(+0.91%)
Jun 13, 2005 4.488 4.545 4.473 4.516 426,672 +0.01(+0.25%)
Jun 10, 2005 4.458 4.523 4.451 4.505 562,045 +0.03(+0.73%)
Jun 09, 2005 4.487 4.516 4.473 4.473 987,301 -0.02(-0.47%)
Jun 08, 2005 4.535 4.542 4.487 4.494 584,017 -0.04(-0.90%)
Jun 07, 2005 4.508 4.578 4.499 4.535 691,748 +0.04(+0.94%)
Jun 06, 2005 4.494 4.508 4.473 4.492 549,997 -0.00(-0.03%)
Jun 03, 2005 4.453 4.501 4.425 4.494 603,153 +0.04(+0.89%)
Jun 02, 2005 4.420 4.480 4.389 4.454 598,192 +0.02(+0.38%)
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.