Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

AutoNation (NY: AN )

169.88 +9.50 (+5.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 93.20 95.07 93.20 94.81 991,469 +1.25(+1.34%)
Jun 29, 2021 93.78 94.34 93.23 93.56 620,356 -0.04(-0.04%)
Jun 28, 2021 94.99 95.50 93.17 93.60 650,825 -1.26(-1.33%)
Jun 25, 2021 93.45 95.63 93.32 94.86 1,556,081 +2.23(+2.41%)
Jun 24, 2021 92.75 93.27 92.08 92.63 648,328 +0.58(+0.63%)
Jun 23, 2021 92.30 92.94 90.97 92.05 620,005 +0.06(+0.07%)
Jun 22, 2021 90.85 92.47 89.25 91.99 666,250 +0.75(+0.82%)
Jun 21, 2021 89.84 92.23 89.39 91.24 722,086 +2.47(+2.78%)
Jun 18, 2021 88.93 90.06 88.32 88.77 1,127,984 -1.92(-2.12%)
Jun 17, 2021 94.80 94.82 89.45 90.69 815,677 -3.60(-3.82%)
Jun 16, 2021 93.40 94.70 92.04 94.29 667,681 +0.27(+0.29%)
Jun 15, 2021 93.30 94.42 92.47 94.02 831,892 +0.72(+0.77%)
Jun 14, 2021 97.87 98.12 92.86 93.30 1,158,032 -4.62(-4.72%)
Jun 11, 2021 95.57 98.15 95.55 97.92 1,107,615 +2.91(+3.06%)
Jun 10, 2021 97.74 98.18 94.85 95.01 811,423 -1.49(-1.54%)
Jun 09, 2021 97.14 97.52 95.58 96.50 1,040,892 -1.07(-1.10%)
Jun 08, 2021 95.73 98.34 95.25 97.57 913,362 +1.26(+1.31%)
Jun 07, 2021 97.58 98.66 95.07 96.31 1,231,188 -1.33(-1.36%)
Jun 04, 2021 101.32 101.65 97.50 97.64 1,025,694 -3.34(-3.31%)
Jun 03, 2021 101.72 102.14 99.84 100.98 807,161 -1.55(-1.51%)
Jun 02, 2021 105.37 105.50 102.34 102.53 795,205 -2.80(-2.66%)
Jun 01, 2021 103.68 105.35 102.57 105.33 682,741 +3.20(+3.13%)
May 28, 2021 103.89 104.21 100.48 102.13 744,972 -0.82(-0.80%)
May 27, 2021 103.01 104.33 102.06 102.95 829,035 +1.44(+1.42%)
May 26, 2021 100.07 102.01 100.03 101.51 699,092 +1.56(+1.56%)
May 25, 2021 101.47 102.74 99.87 99.95 704,272 -1.05(-1.04%)
May 24, 2021 100.96 101.72 99.65 101.00 560,489 +1.06(+1.06%)
May 21, 2021 100.10 101.75 99.45 99.94 960,498 +1.38(+1.40%)
May 20, 2021 100.05 100.87 97.31 98.56 914,327 -1.57(-1.57%)
May 19, 2021 101.05 101.12 98.58 100.13 965,035 -3.44(-3.32%)
May 18, 2021 105.35 106.17 103.50 103.57 509,526 -1.81(-1.72%)
May 17, 2021 105.23 106.60 104.42 105.38 410,514 +0.09(+0.09%)
May 14, 2021 103.78 105.70 103.02 105.29 441,194 +2.03(+1.97%)
May 13, 2021 99.11 103.97 98.62 103.26 775,252 +5.10(+5.20%)
May 12, 2021 102.10 102.30 98.11 98.16 912,027 -4.64(-4.51%)
May 11, 2021 103.20 104.31 100.70 102.80 811,167 -1.81(-1.73%)
May 10, 2021 106.15 106.26 104.47 104.61 672,349 -1.16(-1.10%)
May 07, 2021 106.96 106.99 104.89 105.77 753,674 -1.12(-1.05%)
May 06, 2021 104.95 106.95 103.76 106.89 728,668 +2.51(+2.40%)
May 05, 2021 105.33 106.32 103.57 104.38 1,056,122 -0.78(-0.74%)
May 04, 2021 102.94 105.22 101.90 105.16 1,183,515 +1.69(+1.63%)
May 03, 2021 103.78 105.00 102.78 103.47 1,451,925 +0.99(+0.97%)
Apr 30, 2021 102.65 104.14 101.89 102.48 812,000 -0.81(-0.78%)
Apr 29, 2021 103.84 104.35 102.62 103.29 658,864 +0.61(+0.59%)
Apr 28, 2021 100.71 103.53 100.40 102.68 631,281 +1.28(+1.26%)
Apr 27, 2021 102.10 103.01 100.95 101.40 1,193,460 -0.10(-0.10%)
Apr 26, 2021 102.01 104.16 101.39 101.50 1,287,231 -0.51(-0.50%)
Apr 23, 2021 97.00 102.41 96.60 102.01 908,200 +5.81(+6.04%)
Apr 22, 2021 96.82 98.98 95.44 96.20 1,002,613 +0.71(+0.74%)
Apr 21, 2021 92.54 95.73 91.75 95.49 855,368 +2.26(+2.42%)
Apr 20, 2021 99.44 99.78 91.40 93.23 1,330,057 -4.34(-4.45%)
Apr 19, 2021 97.20 98.37 95.86 97.57 736,909 +0.36(+0.37%)
Apr 16, 2021 96.98 97.98 96.00 97.21 491,600 +0.98(+1.02%)
Apr 15, 2021 95.94 96.47 94.41 96.23 447,515 +0.76(+0.80%)
Apr 14, 2021 92.80 96.22 92.56 95.47 644,689 +3.27(+3.55%)
Apr 13, 2021 92.89 92.94 91.38 92.20 366,013 -1.02(-1.09%)
Apr 12, 2021 93.24 93.91 92.29 93.22 551,098 +0.10(+0.11%)
Apr 09, 2021 92.00 93.20 91.51 93.12 432,500 +1.48(+1.62%)
Apr 08, 2021 90.84 91.87 89.25 91.64 455,304 +0.90(+0.99%)
Apr 07, 2021 91.50 91.69 89.83 90.74 662,763 -0.55(-0.60%)
Apr 06, 2021 91.72 92.70 90.55 91.29 708,575 -1.20(-1.30%)
Apr 05, 2021 93.56 93.75 91.80 92.49 607,985 +0.43(+0.47%)
Apr 01, 2021 92.45 93.12 90.41 92.06 666,300 -1.16(-1.24%)
Mar 31, 2021 94.85 95.86 93.14 93.22 626,760 -1.59(-1.68%)
Mar 30, 2021 91.80 94.99 91.80 94.81 765,171 +2.72(+2.95%)
Mar 29, 2021 93.55 96.20 92.02 92.09 774,483 -1.31(-1.40%)
Mar 26, 2021 90.96 93.41 89.62 93.40 679,200 +3.42(+3.80%)
Mar 25, 2021 85.44 90.22 85.15 89.98 944,351 +4.25(+4.96%)
Mar 24, 2021 87.74 88.96 85.58 85.73 648,338 -0.83(-0.96%)
Mar 23, 2021 87.07 88.69 86.08 86.56 1,082,193 -1.15(-1.31%)
Mar 22, 2021 89.43 89.43 86.11 87.71 830,506 -2.27(-2.52%)
Mar 19, 2021 89.66 90.64 88.61 89.98 1,671,600 -0.28(-0.31%)
Mar 18, 2021 89.65 92.40 89.24 90.26 1,056,166 +0.33(+0.37%)
Mar 17, 2021 89.59 90.98 88.98 89.93 1,074,424 +0.37(+0.41%)
Mar 16, 2021 87.77 90.09 86.66 89.56 879,546 +1.73(+1.97%)
Mar 15, 2021 88.30 88.50 86.53 87.83 700,976 -1.21(-1.36%)
Mar 12, 2021 87.00 89.14 86.19 89.04 399,500 +2.65(+3.07%)
Mar 11, 2021 87.18 87.53 84.16 86.39 918,647 -0.75(-0.86%)
Mar 10, 2021 86.00 88.00 84.87 87.14 1,223,039 +1.89(+2.22%)
Mar 09, 2021 90.10 90.64 85.22 85.25 899,355 -4.66(-5.18%)
Mar 08, 2021 86.31 90.78 85.99 89.91 1,414,435 +4.10(+4.78%)
Mar 05, 2021 79.46 86.23 79.31 85.81 1,549,300 +6.65(+8.40%)
Mar 04, 2021 78.00 80.38 76.81 79.16 1,125,372 +0.51(+0.65%)
Mar 03, 2021 76.61 79.87 76.59 78.65 937,953 +2.50(+3.28%)
Mar 02, 2021 76.49 77.00 75.52 76.15 647,283 -0.08(-0.10%)
Mar 01, 2021 76.48 77.90 76.20 76.23 817,778 +1.21(+1.61%)
Feb 26, 2021 76.09 77.23 74.23 75.02 1,144,900 -0.59(-0.78%)
Feb 25, 2021 78.43 79.14 75.13 75.61 1,098,829 -2.39(-3.06%)
Feb 24, 2021 76.99 78.27 76.00 78.00 1,019,125 +1.01(+1.31%)
Feb 23, 2021 77.87 78.55 75.21 76.99 1,017,494 -1.64(-2.09%)
Feb 22, 2021 78.60 79.85 78.18 78.63 807,519 -0.11(-0.14%)
Feb 19, 2021 78.00 79.55 78.00 78.74 598,800 +0.83(+1.07%)
Feb 18, 2021 78.99 79.92 77.88 77.91 679,518 -1.10(-1.39%)
Feb 17, 2021 78.11 79.93 76.55 79.01 605,033 -0.42(-0.53%)
Feb 16, 2021 80.10 82.90 79.23 79.43 1,129,594 +1.04(+1.33%)
Feb 12, 2021 77.51 78.87 77.51 78.39 370,100 +0.19(+0.24%)
Feb 11, 2021 78.48 79.59 77.19 78.20 344,067 -0.21(-0.27%)
Feb 10, 2021 79.50 79.50 76.71 78.41 441,488 -0.57(-0.72%)
Feb 09, 2021 79.30 79.63 77.79 78.98 280,995 -0.37(-0.47%)
Feb 08, 2021 77.86 79.40 77.27 79.35 597,773 +2.16(+2.80%)
Feb 05, 2021 77.71 78.29 75.73 77.19 482,000 +0.24(+0.31%)
Feb 04, 2021 75.14 77.23 74.99 76.95 282,664 +1.80(+2.40%)
Feb 03, 2021 74.02 75.42 72.54 75.15 589,545 +1.35(+1.83%)
Feb 02, 2021 75.62 76.33 72.72 73.80 638,670 -0.80(-1.07%)
Feb 01, 2021 71.92 74.75 71.92 74.60 612,804 +3.32(+4.66%)
Jan 29, 2021 72.37 73.22 70.64 71.28 512,500 -0.99(-1.37%)
Jan 28, 2021 73.82 73.82 71.23 72.27 983,412 -1.13(-1.54%)
Jan 27, 2021 74.73 74.73 71.32 73.40 994,953 -2.93(-3.84%)
Jan 26, 2021 75.88 76.90 75.28 76.33 346,577 +0.87(+1.15%)
Jan 25, 2021 76.22 77.46 74.51 75.46 441,345 -1.23(-1.60%)
Jan 22, 2021 76.38 76.98 75.41 76.69 349,700 -0.50(-0.65%)
Jan 21, 2021 77.50 78.33 77.03 77.19 482,532 -0.27(-0.35%)
Jan 20, 2021 74.60 77.53 74.59 77.46 729,323 +2.89(+3.88%)
Jan 19, 2021 74.73 75.51 73.89 74.57 812,072 +0.40(+0.54%)
Jan 15, 2021 73.38 74.82 72.52 74.17 645,800 -1.72(-2.27%)
Jan 14, 2021 75.53 76.32 74.94 75.89 426,591 +1.03(+1.38%)
Jan 13, 2021 75.96 76.42 74.40 74.86 440,002 -2.14(-2.78%)
Jan 12, 2021 75.93 78.21 75.93 77.00 531,497 +0.81(+1.06%)
Jan 11, 2021 74.24 76.78 74.12 76.19 411,757 +1.35(+1.80%)
Jan 08, 2021 76.00 76.50 73.41 74.84 547,000 -0.92(-1.21%)
Jan 07, 2021 73.75 76.22 73.65 75.76 644,776 +2.25(+3.06%)
Jan 06, 2021 69.53 73.73 69.53 73.51 915,085 +4.18(+6.03%)
Jan 05, 2021 67.93 69.71 67.13 69.33 639,543 +1.24(+1.82%)
Jan 04, 2021 69.98 70.28 66.86 68.09 804,966 -1.70(-2.44%)
Dec 31, 2020 69.79 69.79 69.79 596,591 +0.05(+0.07%)
Dec 30, 2020 68.82 70.88 68.82 69.74 596,591 +1.02(+1.48%)
Dec 29, 2020 69.00 69.10 67.28 68.72 750,455 +0.11(+0.16%)
Dec 28, 2020 68.47 69.29 68.00 68.61 540,066 +0.56(+0.82%)
Dec 24, 2020 68.12 68.13 67.39 68.05 187,900 +0.07(+0.10%)
Dec 23, 2020 66.43 68.17 66.36 67.98 420,261 +1.41(+2.12%)
Dec 22, 2020 68.03 68.25 66.56 66.57 642,707 -1.46(-2.15%)
Dec 21, 2020 67.89 68.29 66.91 68.03 1,261,638 -0.64(-0.93%)
Dec 18, 2020 69.22 70.48 67.80 68.67 2,105,200 +1.34(+1.99%)
Dec 17, 2020 66.08 67.33 65.92 67.33 787,046 +1.41(+2.14%)
Dec 16, 2020 66.54 66.91 65.45 65.92 807,197 -0.18(-0.27%)
Dec 15, 2020 66.49 66.70 65.79 66.10 508,705 +0.31(+0.47%)
Dec 14, 2020 67.18 68.76 65.76 65.79 514,488 -1.11(-1.66%)
Dec 11, 2020 66.34 67.67 65.76 66.90 426,800 +0.37(+0.56%)
Dec 10, 2020 66.52 66.85 65.51 66.53 471,970 -0.77(-1.14%)
Dec 09, 2020 66.20 67.61 65.86 67.30 527,662 +1.19(+1.80%)
Dec 08, 2020 66.63 67.25 66.03 66.11 407,583 -1.19(-1.77%)
Dec 07, 2020 67.00 67.76 66.79 67.30 537,863 -0.10(-0.15%)
Dec 04, 2020 66.44 67.51 66.30 67.40 537,100 +1.20(+1.81%)
Dec 03, 2020 65.29 67.06 65.16 66.20 747,330 +1.05(+1.61%)
Dec 02, 2020 64.23 65.30 63.86 65.15 589,059 +0.15(+0.23%)
Dec 01, 2020 61.87 65.46 61.48 65.00 814,212 +3.71(+6.05%)
Nov 30, 2020 62.56 62.67 60.45 61.29 1,423,343 -1.71(-2.71%)
Nov 27, 2020 63.00 63.49 61.77 63.00 728,100 -0.34(-0.54%)
Nov 25, 2020 64.35 64.53 62.60 63.34 389,900 -1.50(-2.31%)
Nov 24, 2020 63.00 65.30 62.83 64.84 768,625 +2.82(+4.55%)
Nov 23, 2020 61.11 62.24 61.00 62.02 576,639 +1.57(+2.60%)
Nov 20, 2020 60.46 61.29 59.52 60.45 790,100 -0.03(-0.05%)
Nov 19, 2020 61.47 61.68 59.89 60.48 653,717 -1.23(-1.99%)
Nov 18, 2020 62.35 63.32 61.66 61.71 739,291 -0.26(-0.42%)
Nov 17, 2020 61.88 62.55 61.34 61.97 799,561 -0.37(-0.59%)
Nov 16, 2020 61.87 62.67 60.98 62.34 609,955 +1.41(+2.31%)
Nov 13, 2020 59.79 61.73 59.79 60.93 517,800 +1.28(+2.15%)
Nov 12, 2020 61.82 61.89 59.02 59.65 678,415 -2.60(-4.18%)
Nov 11, 2020 62.79 62.98 60.95 62.25 618,949 -0.45(-0.72%)
Nov 10, 2020 61.04 63.06 60.79 62.70 1,104,175 +1.66(+2.72%)
Nov 09, 2020 61.43 62.21 60.58 61.04 1,067,220 +2.12(+3.60%)
Nov 06, 2020 60.33 60.60 58.86 58.92 529,900 -1.03(-1.72%)
Nov 05, 2020 59.57 60.98 59.20 59.95 619,484 +1.19(+2.03%)
Nov 04, 2020 58.25 59.38 57.43 58.76 536,397 -0.32(-0.54%)
Nov 03, 2020 58.54 59.64 58.17 59.08 508,964 +1.29(+2.23%)
Nov 02, 2020 57.36 57.96 56.31 57.79 579,636 +1.06(+1.87%)
Oct 30, 2020 56.55 57.54 56.07 56.73 630,000 -0.27(-0.47%)
Oct 29, 2020 57.05 57.66 56.41 57.00 576,876 -0.09(-0.16%)
Oct 28, 2020 56.65 58.25 56.26 57.09 964,994 -0.79(-1.36%)
Oct 27, 2020 60.28 61.03 57.25 57.88 1,198,520 -3.14(-5.15%)
Oct 26, 2020 59.76 61.14 59.02 61.02 1,206,503 +0.37(+0.61%)
Oct 23, 2020 62.51 62.51 60.42 60.65 851,800 -1.65(-2.65%)
Oct 22, 2020 64.39 64.41 60.75 62.30 1,535,579 -1.94(-3.02%)
Oct 21, 2020 67.76 69.28 64.17 64.24 2,395,244 +1.21(+1.92%)
Oct 20, 2020 62.10 63.33 61.50 63.03 1,774,166 +1.02(+1.64%)
Oct 19, 2020 63.18 64.24 61.75 62.01 992,966 -0.24(-0.39%)
Oct 16, 2020 63.03 63.26 61.51 62.25 907,200 -0.77(-1.22%)
Oct 15, 2020 60.01 63.46 59.66 63.02 526,318 +2.33(+3.84%)
Oct 14, 2020 61.51 62.00 60.07 60.69 516,705 -0.45(-0.74%)
Oct 13, 2020 60.00 61.52 59.63 61.14 656,760 +0.69(+1.14%)
Oct 12, 2020 60.50 61.11 60.14 60.45 420,199 -0.11(-0.18%)
Oct 09, 2020 62.27 62.27 60.35 60.56 681,000 -1.05(-1.70%)
Oct 08, 2020 60.39 61.87 59.59 61.61 693,219 +1.45(+2.41%)
Oct 07, 2020 60.09 61.15 59.90 60.16 890,108 +1.13(+1.91%)
Oct 06, 2020 60.00 61.96 58.92 59.03 1,108,812 -0.44(-0.74%)
Oct 05, 2020 57.70 59.93 57.70 59.47 797,348 +2.03(+3.53%)
Oct 02, 2020 53.63 57.96 53.63 57.44 884,600 +2.89(+5.30%)
Oct 01, 2020 53.36 54.65 52.50 54.55 582,482 +1.62(+3.06%)
Sep 30, 2020 52.45 53.23 52.03 52.93 739,598 +0.89(+1.71%)
Sep 29, 2020 53.77 53.77 51.32 52.04 527,429 -1.73(-3.22%)
Sep 28, 2020 52.86 53.82 52.34 53.77 444,714 +1.87(+3.60%)
Sep 25, 2020 51.16 52.06 50.55 51.90 997,500 +0.53(+1.03%)
Sep 24, 2020 52.31 52.77 50.72 51.37 570,420 -1.66(-3.13%)
Sep 23, 2020 53.93 54.55 52.87 53.03 669,277 +0.63(+1.20%)
Sep 22, 2020 52.01 53.19 51.92 52.40 497,316 +0.93(+1.81%)
Sep 21, 2020 52.15 52.25 50.52 51.47 583,829 -1.89(-3.54%)
Sep 18, 2020 54.19 54.19 52.67 53.36 1,027,900 -0.77(-1.42%)
Sep 17, 2020 54.11 54.93 53.57 54.13 546,145 -0.85(-1.55%)
Sep 16, 2020 56.69 56.89 54.83 54.98 632,733 -1.32(-2.34%)
Sep 15, 2020 56.77 56.85 55.64 56.30 479,186 +0.23(+0.41%)
Sep 14, 2020 55.59 56.25 55.41 56.07 494,250 +1.17(+2.13%)
Sep 11, 2020 56.81 57.00 54.89 54.90 488,100 -1.41(-2.50%)
Sep 10, 2020 57.00 57.86 56.23 56.31 710,588 -0.44(-0.78%)
Sep 09, 2020 56.41 57.00 55.56 56.75 349,219 +0.62(+1.10%)
Sep 08, 2020 55.26 56.97 54.81 56.13 577,221 -0.17(-0.30%)
Sep 04, 2020 57.03 57.68 54.72 56.30 413,600 -0.14(-0.25%)
Sep 03, 2020 58.35 58.35 56.10 56.44 584,945 -2.04(-3.49%)
Sep 02, 2020 58.99 59.58 57.50 58.48 702,426 +0.33(+0.57%)
Sep 01, 2020 56.85 58.43 56.12 58.15 693,424 +1.29(+2.27%)
Aug 31, 2020 57.27 57.45 56.31 56.86 632,614 -0.72(-1.25%)
Aug 28, 2020 57.70 58.88 57.27 57.58 598,800 +0.49(+0.86%)
Aug 27, 2020 57.42 58.00 56.99 57.09 609,971 +0.21(+0.37%)
Aug 26, 2020 57.90 57.90 56.61 56.88 766,881 -1.06(-1.83%)
Aug 25, 2020 58.27 58.48 57.50 57.94 715,422 -0.23(-0.40%)
Aug 24, 2020 58.45 58.65 57.39 58.17 631,429 +0.07(+0.12%)
Aug 21, 2020 57.78 58.36 57.28 58.10 510,600 -0.06(-0.10%)
Aug 20, 2020 57.87 58.70 57.17 58.16 682,217 +0.69(+1.20%)
Aug 19, 2020 58.56 58.86 57.29 57.47 687,809 -1.00(-1.71%)
Aug 18, 2020 58.39 59.39 57.50 58.47 887,557 +0.03(+0.05%)
Aug 17, 2020 57.77 58.80 57.32 58.44 761,411 +1.42(+2.49%)
Aug 14, 2020 56.31 57.09 55.76 57.02 512,000 +0.44(+0.78%)
Aug 13, 2020 57.00 57.35 56.09 56.58 648,382 -0.93(-1.62%)
Aug 12, 2020 55.93 58.07 55.91 57.51 1,220,840 +2.92(+5.35%)
Aug 11, 2020 55.25 55.56 54.23 54.59 737,983 +0.31(+0.57%)
Aug 10, 2020 53.85 55.75 53.75 54.28 793,300 +0.96(+1.80%)
Aug 07, 2020 52.80 53.40 52.11 53.32 854,100 +0.13(+0.24%)
Aug 06, 2020 52.82 53.50 52.63 53.19 549,924 -0.12(-0.23%)
Aug 05, 2020 53.29 53.64 52.31 53.31 686,110 +0.69(+1.31%)
Aug 04, 2020 52.92 53.72 52.02 52.62 665,767 -0.29(-0.55%)
Aug 03, 2020 51.85 52.97 51.52 52.91 1,048,050 +1.57(+3.06%)
Jul 31, 2020 51.82 52.24 50.87 51.34 1,098,500 -0.29(-0.56%)
Jul 30, 2020 53.51 53.81 51.55 51.63 1,466,575 -2.52(-4.65%)
Jul 29, 2020 54.76 55.37 53.78 54.15 1,520,777 -0.41(-0.75%)
Jul 28, 2020 56.50 57.09 54.47 54.56 1,363,022 -1.94(-3.43%)
Jul 27, 2020 54.91 56.69 54.41 56.50 1,614,924 +1.80(+3.29%)
Jul 24, 2020 53.65 54.92 52.89 54.70 1,580,300 +2.15(+4.09%)
Jul 23, 2020 52.26 53.49 49.66 52.55 3,333,594 +3.70(+7.57%)
Jul 22, 2020 45.53 49.15 45.53 48.85 1,742,371 +3.69(+8.17%)
Jul 21, 2020 45.00 45.46 44.46 45.16 616,181 +0.60(+1.35%)
Jul 20, 2020 44.66 45.34 43.93 44.56 818,198 -0.16(-0.36%)
Jul 17, 2020 43.99 45.12 43.58 44.72 795,600 +0.07(+0.16%)
Jul 16, 2020 43.86 44.92 43.82 44.65 803,080 +0.50(+1.13%)
Jul 15, 2020 44.57 45.10 43.74 44.15 1,197,051 +0.60(+1.38%)
Jul 14, 2020 40.95 43.57 40.66 43.55 959,348 +2.48(+6.04%)
Jul 13, 2020 42.15 42.74 41.02 41.07 622,394 -0.67(-1.61%)
Jul 10, 2020 40.64 41.86 40.28 41.74 703,700 +1.06(+2.61%)
Jul 09, 2020 41.32 41.73 40.16 40.68 849,954 -0.67(-1.62%)
Jul 08, 2020 39.12 41.39 39.10 41.35 1,457,663 +2.38(+6.11%)
Jul 07, 2020 37.47 39.10 37.14 38.97 780,911 +1.20(+3.18%)
Jul 06, 2020 37.80 38.05 37.17 37.77 752,022 +0.69(+1.86%)
Jul 02, 2020 37.97 38.56 36.95 37.08 612,600 +0.10(+0.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.