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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

74.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2005 1.378 1.406 1.378 1.406 157,498 +0.01(+0.95%)
Aug 30, 2005 1.406 1.406 1.377 1.392 88,474 -0.00(-0.28%)
Aug 29, 2005 1.393 1.406 1.390 1.396 96,175 -0.01(-0.66%)
Aug 26, 2005 1.438 1.439 1.395 1.406 213,029 -0.02(-1.57%)
Aug 25, 2005 1.381 1.445 1.381 1.428 315,985 +0.06(+4.31%)
Aug 24, 2005 1.364 1.378 1.357 1.369 401,297 +0.01(+0.92%)
Aug 23, 2005 1.348 1.373 1.340 1.357 229,247 +0.01(+0.86%)
Aug 22, 2005 1.357 1.357 1.334 1.345 174,799 -0.01(-0.63%)
Aug 19, 2005 1.326 1.377 1.326 1.354 121,271 +0.01(+0.93%)
Aug 18, 2005 1.326 1.348 1.319 1.341 274,679 +0.01(+0.58%)
Aug 17, 2005 1.303 1.357 1.303 1.333 104,976 +0.02(+1.48%)
Aug 16, 2005 1.326 1.335 1.309 1.314 107,709 -0.03(-2.02%)
Aug 15, 2005 1.270 1.342 1.258 1.341 193,278 +0.08(+6.20%)
Aug 12, 2005 1.294 1.294 1.263 1.263 71,370 -0.04(-3.27%)
Aug 11, 2005 1.281 1.312 1.260 1.305 310,974 +0.02(+1.69%)
Aug 10, 2005 1.298 1.319 1.261 1.284 502,319 +0.00(+0.30%)
Aug 09, 2005 1.272 1.288 1.253 1.280 199,028 +0.00(+0.30%)
Aug 08, 2005 1.333 1.333 1.275 1.276 94,430 -0.03(-2.66%)
Aug 05, 2005 1.354 1.354 1.253 1.311 410,957 -0.04(-2.98%)
Aug 04, 2005 1.342 1.365 1.328 1.351 638,314 +0.00(+0.35%)
Aug 03, 2005 1.342 1.349 1.303 1.347 1,262,997 +0.03(+2.12%)
Aug 02, 2005 1.317 1.347 1.210 1.319 3,023,845 -0.17(-11.37%)
Aug 01, 2005 1.492 1.509 1.476 1.488 71,843 -0.00(-0.10%)
Jul 29, 2005 1.489 1.502 1.489 1.489 203,600 +0.00(+0.00%)
Jul 28, 2005 1.474 1.489 1.443 1.489 75,203 +0.02(+1.27%)
Jul 27, 2005 1.499 1.501 1.461 1.471 67,365 -0.03(-1.91%)
Jul 26, 2005 1.454 1.504 1.452 1.499 49,299 +0.04(+2.87%)
Jul 25, 2005 1.493 1.493 1.440 1.457 155,642 -0.04(-2.39%)
Jul 22, 2005 1.440 1.493 1.439 1.493 193,570 +0.02(+1.32%)
Jul 21, 2005 1.444 1.490 1.444 1.474 48,998 +0.00(+0.00%)
Jul 20, 2005 1.471 1.476 1.461 1.474 187,769 +0.03(+1.77%)
Jul 19, 2005 1.386 1.470 1.386 1.448 205,483 +0.04(+3.15%)
Jul 18, 2005 1.395 1.417 1.394 1.404 45,294 -0.02(-1.31%)
Jul 15, 2005 1.381 1.426 1.381 1.423 57,163 +0.01(+1.05%)
Jul 14, 2005 1.447 1.451 1.381 1.408 151,138 -0.02(-1.41%)
Jul 13, 2005 1.478 1.500 1.426 1.428 106,050 -0.07(-4.61%)
Jul 12, 2005 1.485 1.497 1.471 1.497 90,244 +0.00(+0.10%)
Jul 11, 2005 1.474 1.495 1.457 1.495 153,252 +0.03(+1.85%)
Jul 08, 2005 1.435 1.471 1.427 1.468 321,769 +0.05(+3.73%)
Jul 07, 2005 1.410 1.422 1.385 1.416 43,558 -0.02(-1.51%)
Jul 06, 2005 1.454 1.468 1.414 1.437 103,145 -0.00(-0.16%)
Jul 05, 2005 1.397 1.453 1.397 1.440 223,463 +0.03(+2.49%)
Jul 01, 2005 1.385 1.415 1.385 1.405 103,996 +0.03(+1.97%)
Jun 30, 2005 1.381 1.468 1.369 1.378 604,098 -0.03(-1.88%)
Jun 29, 2005 1.392 1.416 1.392 1.404 44,589 -0.00(-0.22%)
Jun 28, 2005 1.365 1.428 1.358 1.407 160,756 +0.03(+2.25%)
Jun 27, 2005 1.388 1.409 1.375 1.376 103,480 -0.02(-1.17%)
Jun 24, 2005 1.451 1.474 1.392 1.392 500,334 -0.07(-5.03%)
Jun 23, 2005 1.455 1.473 1.455 1.466 124,546 -0.01(-0.47%)
Jun 22, 2005 1.413 1.473 1.413 1.473 247,915 +0.06(+4.23%)
Jun 21, 2005 1.443 1.443 1.409 1.413 44,048 -0.02(-1.41%)
Jun 20, 2005 1.431 1.454 1.431 1.433 273,596 +0.00(+0.33%)
Jun 17, 2005 1.419 1.430 1.406 1.429 456,827 +0.02(+1.15%)
Jun 16, 2005 1.412 1.415 1.398 1.412 206,119 +0.01(+0.83%)
Jun 15, 2005 1.426 1.426 1.389 1.401 209,135 -0.01(-1.04%)
Jun 14, 2005 1.396 1.416 1.396 1.416 90,476 +0.02(+1.39%)
Jun 13, 2005 1.406 1.406 1.376 1.396 113,356 -0.02(-1.37%)
Jun 10, 2005 1.406 1.416 1.396 1.416 57,584 -0.00(-0.33%)
Jun 09, 2005 1.400 1.426 1.400 1.420 74,817 +0.02(+1.44%)
Jun 08, 2005 1.433 1.435 1.400 1.400 49,789 -0.03(-1.85%)
Jun 07, 2005 1.431 1.435 1.418 1.426 112,255 +0.01(+0.77%)
Jun 06, 2005 1.450 1.451 1.378 1.416 151,748 -0.00(-0.16%)
Jun 03, 2005 1.410 1.435 1.335 1.418 509,547 -0.01(-0.54%)
Jun 02, 2005 1.454 1.454 1.414 1.426 129,677 -0.02(-1.71%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.