Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2006 1.857 1.917 1.831 1.886 282,956 +0.05(+2.49%)
Aug 30, 2006 1.824 1.862 1.822 1.840 123,790 +0.04(+2.07%)
Aug 29, 2006 1.764 1.848 1.758 1.803 169,350 +0.02(+1.40%)
Aug 28, 2006 1.707 1.778 1.700 1.778 149,135 +0.07(+4.37%)
Aug 25, 2006 1.681 1.724 1.675 1.703 84,065 +0.01(+0.69%)
Aug 24, 2006 1.746 1.777 1.689 1.692 236,475 -0.05(-2.85%)
Aug 23, 2006 1.831 1.831 1.741 1.741 122,191 -0.07(-4.10%)
Aug 22, 2006 1.785 1.840 1.784 1.816 244,150 +0.03(+1.56%)
Aug 21, 2006 1.784 1.818 1.782 1.788 112,960 -0.01(-0.73%)
Aug 18, 2006 1.858 1.858 1.749 1.801 183,265 -0.04(-2.40%)
Aug 17, 2006 1.802 1.855 1.802 1.845 128,096 +0.03(+1.71%)
Aug 16, 2006 1.820 1.845 1.775 1.814 210,846 +0.01(+0.52%)
Aug 15, 2006 1.758 1.807 1.735 1.805 99,802 +0.07(+4.26%)
Aug 14, 2006 1.739 1.741 1.706 1.731 179,234 +0.01(+0.81%)
Aug 11, 2006 1.749 1.753 1.712 1.717 240,051 -0.03(-1.64%)
Aug 10, 2006 1.802 1.802 1.726 1.746 187,184 -0.07(-4.01%)
Aug 09, 2006 1.845 1.864 1.807 1.819 211,937 +0.01(+0.60%)
Aug 08, 2006 1.901 1.910 1.785 1.808 278,082 -0.07(-3.76%)
Aug 07, 2006 1.855 1.879 1.784 1.879 253,527 +0.00(+0.25%)
Aug 04, 2006 1.885 1.923 1.739 1.874 431,782 -0.02(-0.94%)
Aug 03, 2006 1.772 1.892 1.772 1.892 173,502 +0.09(+5.26%)
Aug 02, 2006 1.765 1.834 1.765 1.797 175,951 +0.05(+2.89%)
Aug 01, 2006 1.788 1.788 1.733 1.747 399,698 -0.07(-3.60%)
Jul 31, 2006 1.804 1.834 1.797 1.812 93,020 -0.04(-2.34%)
Jul 28, 2006 1.812 1.866 1.792 1.855 347,261 +0.06(+3.46%)
Jul 27, 2006 1.848 1.879 1.769 1.793 364,107 -0.03(-1.91%)
Jul 26, 2006 1.854 1.863 1.821 1.828 329,763 -0.05(-2.48%)
Jul 25, 2006 1.843 1.903 1.818 1.875 205,517 +0.03(+1.38%)
Jul 24, 2006 1.844 1.900 1.792 1.849 259,303 +0.02(+1.06%)
Jul 21, 2006 1.777 1.834 1.741 1.830 238,856 +0.04(+2.43%)
Jul 20, 2006 1.962 1.976 1.782 1.786 422,104 -0.18(-9.08%)
Jul 19, 2006 1.814 1.985 1.810 1.965 443,127 +0.14(+7.92%)
Jul 18, 2006 1.765 1.833 1.731 1.821 333,209 +0.08(+4.45%)
Jul 17, 2006 1.705 1.771 1.705 1.743 120,128 +0.02(+1.22%)
Jul 14, 2006 1.745 1.760 1.691 1.722 294,473 -0.04(-2.46%)
Jul 13, 2006 1.826 1.826 1.757 1.765 140,910 -0.08(-4.53%)
Jul 12, 2006 1.857 1.878 1.848 1.849 159,991 -0.02(-0.83%)
Jul 11, 2006 1.859 1.913 1.824 1.865 219,011 -0.01(-0.62%)
Jul 10, 2006 1.869 1.979 1.862 1.876 234,490 +0.01(+0.79%)
Jul 07, 2006 1.952 1.952 1.845 1.862 174,000 -0.11(-5.36%)
Jul 06, 2006 2.070 2.095 1.930 1.967 599,569 -0.11(-5.37%)
Jul 05, 2006 2.048 2.090 2.004 2.079 193,330 +0.03(+1.32%)
Jul 03, 2006 2.016 2.076 1.994 2.052 132,427 +0.06(+3.08%)
Jun 30, 2006 1.974 2.029 1.940 1.990 781,459 +0.02(+0.94%)
Jun 29, 2006 1.813 1.996 1.813 1.972 214,009 +0.17(+9.52%)
Jun 28, 2006 1.762 1.801 1.727 1.800 266,557 +0.06(+3.16%)
Jun 27, 2006 1.713 1.801 1.713 1.745 528,000 +0.04(+2.37%)
Jun 26, 2006 1.648 1.708 1.648 1.705 264,718 +0.05(+3.24%)
Jun 23, 2006 1.665 1.680 1.644 1.651 123,575 -0.01(-0.42%)
Jun 22, 2006 1.667 1.681 1.637 1.658 114,885 -0.03(-1.52%)
Jun 21, 2006 1.650 1.699 1.648 1.684 113,545 +0.04(+2.16%)
Jun 20, 2006 1.679 1.697 1.647 1.648 248,645 -0.05(-2.70%)
Jun 19, 2006 1.706 1.713 1.672 1.694 94,860 -0.01(-0.46%)
Jun 16, 2006 1.732 1.810 1.581 1.702 1,300,573 -0.04(-2.23%)
Jun 15, 2006 1.661 1.748 1.661 1.741 371,275 +0.08(+4.96%)
Jun 14, 2006 1.583 1.658 1.568 1.658 437,798 +0.03(+2.00%)
Jun 13, 2006 1.710 1.761 1.617 1.626 527,742 -0.07(-4.21%)
Jun 12, 2006 1.731 1.745 1.674 1.697 241,271 -0.03(-1.97%)
Jun 09, 2006 1.737 1.799 1.726 1.731 187,752 +0.02(+0.95%)
Jun 08, 2006 1.784 1.848 1.675 1.715 172,393 -0.09(-5.03%)
Jun 07, 2006 1.745 1.851 1.737 1.806 584,794 +0.08(+4.44%)
Jun 06, 2006 1.736 1.810 1.728 1.729 75,564 -0.02(-0.89%)
Jun 05, 2006 1.869 1.903 1.744 1.744 216,965 -0.14(-7.64%)
Jun 02, 2006 1.857 1.892 1.808 1.889 113,381 +0.04(+2.40%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.