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 (%)
Jan 30, 2009 9.570 9.910 9.060 9.280 0 -0.39(-4.03%)
Jan 29, 2009 9.700 10.65 9.470 9.670 5,835,181 +0.43(+4.65%)
Jan 28, 2009 9.000 9.400 8.650 9.240 3,495,736 +0.45(+5.12%)
Jan 27, 2009 8.900 9.180 8.510 8.790 1,774,484 -0.18(-2.01%)
Jan 26, 2009 8.120 9.050 8.068 8.970 2,510,438 +0.83(+10.20%)
Jan 23, 2009 7.770 8.400 7.620 8.140 940,132 +0.08(+0.99%)
Jan 22, 2009 7.870 8.370 7.790 8.060 1,426,225 -0.05(-0.62%)
Jan 21, 2009 7.870 8.460 7.670 8.110 1,909,743 +0.20(+2.53%)
Jan 20, 2009 8.410 8.640 7.800 7.910 2,389,936 -0.51(-6.06%)
Jan 16, 2009 8.580 8.800 8.150 8.420 1,762,517 +0.07(+0.84%)
Jan 15, 2009 8.240 8.680 7.700 8.350 2,860,665 +0.26(+3.21%)
Jan 14, 2009 8.800 8.820 8.030 8.090 1,809,706 -0.88(-9.81%)
Jan 13, 2009 8.770 9.370 8.550 8.970 2,100,624 +0.01(+0.11%)
Jan 12, 2009 9.540 9.750 8.800 8.960 1,877,593 -0.69(-7.15%)
Jan 09, 2009 9.930 9.990 9.255 9.650 1,794,017 -0.19(-1.93%)
Jan 08, 2009 9.830 9.950 9.000 9.840 2,138,819 -0.02(-0.20%)
Jan 07, 2009 10.75 10.84 9.750 9.860 1,994,261 -1.14(-10.36%)
Jan 06, 2009 11.00 11.36 10.84 11.00 1,928,144 +0.10(+0.92%)
Jan 05, 2009 10.55 10.99 10.29 10.90 2,044,163 +0.26(+2.44%)
Jan 02, 2009 9.880 10.73 9.880 10.64 0 +0.76(+7.69%)
Jan 01, 2009 9.400 10.50 9.290 9.880 0 +0.00(+0.00%)
Dec 31, 2008 9.400 10.50 9.290 9.880 1,987,852 +0.43(+4.55%)
Dec 30, 2008 8.700 9.470 8.660 9.450 1,681,991 +0.88(+10.27%)
Dec 29, 2008 8.650 8.780 8.410 8.570 1,397,127 +0.01(+0.12%)
Dec 26, 2008 8.710 8.930 8.410 8.560 1,443,196 -0.19(-2.17%)
Dec 24, 2008 8.520 8.800 8.190 8.750 833,684 +0.43(+5.17%)
Dec 23, 2008 8.510 9.020 8.210 8.320 2,211,300 -0.43(-4.91%)
Dec 22, 2008 9.590 9.810 8.550 8.750 2,725,545 -0.90(-9.33%)
Dec 19, 2008 9.750 10.03 9.450 9.650 4,889,202 +0.02(+0.21%)
Dec 18, 2008 9.590 9.990 9.280 9.630 2,800,821 -0.06(-0.62%)
Dec 17, 2008 9.440 9.900 9.250 9.690 2,503,780 +0.08(+0.83%)
Dec 16, 2008 8.950 9.810 8.820 9.610 1,634,184 +0.84(+9.58%)
Dec 15, 2008 9.000 9.110 8.540 8.770 1,327,191 -0.11(-1.24%)
Dec 12, 2008 8.330 9.240 8.260 8.880 0 -0.62(-6.53%)
Dec 11, 2008 10.07 10.16 9.430 9.500 2,233,906 -0.77(-7.50%)
Dec 10, 2008 10.07 10.48 9.700 10.27 2,838,932 +0.59(+6.10%)
Dec 09, 2008 10.04 10.28 9.560 9.680 2,321,533 -0.48(-4.72%)
Dec 08, 2008 9.850 10.55 9.760 10.16 2,838,130 +0.65(+6.83%)
Dec 05, 2008 9.010 9.590 8.680 9.510 0 +0.21(+2.26%)
Dec 04, 2008 9.140 10.22 8.930 9.300 3,178,839 +0.05(+0.54%)
Dec 03, 2008 8.580 9.250 8.470 9.250 2,898,171 +0.08(+0.87%)
Dec 02, 2008 8.400 9.310 8.400 9.170 3,746,128 +0.62(+7.25%)
Dec 01, 2008 8.510 8.670 7.980 8.550 3,588,922 +0.01(+0.12%)
Nov 28, 2008 8.000 8.670 7.960 8.540 1,484,576 +0.34(+4.15%)
Nov 26, 2008 7.650 8.320 7.570 8.200 3,527,273 +0.45(+5.81%)
Nov 25, 2008 7.770 8.400 7.370 7.750 4,524,357 +0.19(+2.51%)
Nov 24, 2008 6.600 7.780 6.340 7.560 2,778,923 +1.11(+17.21%)
Nov 21, 2008 6.420 6.700 6.070 6.450 3,785,727 +0.20(+3.20%)
Nov 20, 2008 6.050 6.980 5.800 6.250 8,064,103 +0.08(+1.30%)
Nov 19, 2008 6.140 6.690 5.960 6.170 3,151,423 +0.03(+0.49%)
Nov 18, 2008 6.270 6.630 6.020 6.140 3,673,846 -0.02(-0.32%)
Nov 17, 2008 6.250 6.500 6.020 6.160 3,044,172 -0.19(-2.99%)
Nov 14, 2008 7.050 8.130 6.100 6.350 0 -0.93(-12.77%)
Nov 13, 2008 6.000 7.280 5.760 7.280 3,229,045 +1.32(+22.15%)
Nov 12, 2008 6.130 6.200 5.790 5.960 2,426,631 -0.17(-2.77%)
Nov 11, 2008 6.000 6.450 5.720 6.130 2,813,740 -0.02(-0.33%)
Nov 10, 2008 6.540 6.930 6.090 6.150 1,405,604 -0.40(-6.11%)
Nov 07, 2008 6.030 7.880 5.930 6.550 0 +0.78(+13.52%)
Nov 06, 2008 5.880 6.220 5.370 5.770 3,020,037 -0.32(-5.25%)
Nov 05, 2008 6.800 6.870 5.840 6.090 2,012,403 -0.88(-12.63%)
Nov 04, 2008 6.880 6.970 6.460 6.970 1,696,780 +0.47(+7.23%)
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.