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

Aaon Inc (NQ: AAON )

71.65 -0.76 (-1.05%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 11, 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 (%)
Oct 31, 2005 1.258 1.335 1.258 1.334 119,578 +0.07(+5.72%)
Oct 28, 2005 1.277 1.288 1.257 1.262 122,561 -0.01(-0.67%)
Oct 27, 2005 1.281 1.288 1.250 1.271 619,552 -0.03(-2.21%)
Oct 26, 2005 1.303 1.322 1.289 1.299 210,949 -0.02(-1.30%)
Oct 25, 2005 1.346 1.347 1.264 1.316 147,571 -0.07(-5.25%)
Oct 24, 2005 1.274 1.393 1.253 1.389 256,982 +0.08(+6.48%)
Oct 21, 2005 1.291 1.322 1.274 1.305 240,094 +0.00(+0.36%)
Oct 20, 2005 1.312 1.328 1.288 1.300 100,188 -0.02(-1.24%)
Oct 19, 2005 1.303 1.317 1.249 1.316 354,567 +0.01(+0.77%)
Oct 18, 2005 1.319 1.320 1.303 1.306 107,185 -0.02(-1.63%)
Oct 17, 2005 1.320 1.333 1.319 1.328 108,929 -0.01(-1.04%)
Oct 14, 2005 1.319 1.346 1.319 1.342 267,451 +0.01(+0.41%)
Oct 13, 2005 1.348 1.351 1.328 1.336 193,699 -0.01(-1.09%)
Oct 12, 2005 1.348 1.361 1.348 1.351 210,760 -0.00(-0.12%)
Oct 11, 2005 1.348 1.364 1.347 1.353 604,193 +0.02(+1.34%)
Oct 10, 2005 1.374 1.374 1.334 1.335 110,296 -0.04(-2.93%)
Oct 07, 2005 1.334 1.397 1.334 1.375 108,500 +0.04(+3.08%)
Oct 06, 2005 1.335 1.355 1.334 1.334 184,658 -0.01(-0.46%)
Oct 05, 2005 1.374 1.385 1.333 1.340 235,856 -0.05(-3.46%)
Oct 04, 2005 1.410 1.410 1.386 1.388 211,353 -0.02(-1.70%)
Oct 03, 2005 1.428 1.435 1.397 1.412 262,492 -0.01(-0.92%)
Sep 30, 2005 1.410 1.435 1.407 1.426 91,061 +0.01(+0.49%)
Sep 29, 2005 1.365 1.419 1.365 1.419 83,652 +0.02(+1.16%)
Sep 28, 2005 1.409 1.415 1.371 1.402 101,108 -0.02(-1.26%)
Sep 27, 2005 1.398 1.433 1.387 1.420 322,964 +0.02(+1.67%)
Sep 26, 2005 1.398 1.398 1.381 1.397 29,411 +0.01(+0.67%)
Sep 23, 2005 1.388 1.395 1.332 1.388 246,591 +0.03(+1.88%)
Sep 22, 2005 1.362 1.381 1.352 1.362 190,837 -0.01(-0.79%)
Sep 21, 2005 1.378 1.385 1.373 1.373 109,961 -0.01(-0.73%)
Sep 20, 2005 1.405 1.405 1.371 1.383 94,258 -0.01(-0.56%)
Sep 19, 2005 1.399 1.399 1.381 1.391 154,765 -0.01(-0.88%)
Sep 16, 2005 1.399 1.403 1.384 1.403 632,693 +0.02(+1.12%)
Sep 15, 2005 1.378 1.388 1.377 1.388 63,291 +0.01(+0.51%)
Sep 14, 2005 1.396 1.396 1.380 1.381 169,316 -0.01(-0.89%)
Sep 13, 2005 1.392 1.411 1.389 1.393 226,669 +0.00(+0.11%)
Sep 12, 2005 1.396 1.396 1.383 1.392 49,505 -0.00(-0.33%)
Sep 09, 2005 1.386 1.396 1.383 1.396 96,475 +0.01(+0.95%)
Sep 08, 2005 1.371 1.394 1.367 1.383 93,459 -0.00(-0.34%)
Sep 07, 2005 1.381 1.396 1.373 1.388 82,750 -0.01(-0.61%)
Sep 06, 2005 1.385 1.406 1.381 1.396 204,021 +0.00(+0.22%)
Sep 02, 2005 1.385 1.416 1.377 1.393 188,809 -0.02(-1.43%)
Sep 01, 2005 1.392 1.454 1.392 1.413 204,881 +0.01(+0.55%)
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%)
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.