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 31, 2023 124.00 126.73 123.41 126.72 560,272 +3.53(+2.87%)
Jan 30, 2023 120.48 124.96 120.48 123.19 791,828 +1.81(+1.49%)
Jan 27, 2023 117.83 121.40 117.06 121.38 675,983 +3.88(+3.30%)
Jan 26, 2023 116.50 117.59 115.00 117.50 391,891 +1.76(+1.52%)
Jan 25, 2023 114.44 116.23 113.50 115.74 442,389 +1.35(+1.18%)
Jan 24, 2023 115.74 115.88 113.51 114.39 460,694 -1.27(-1.10%)
Jan 23, 2023 114.34 117.30 114.34 115.66 741,198 +1.88(+1.65%)
Jan 20, 2023 111.29 113.97 111.00 113.78 557,817 +3.21(+2.90%)
Jan 19, 2023 109.52 110.78 107.70 110.57 673,167 +0.31(+0.28%)
Jan 18, 2023 111.13 113.81 109.59 110.26 713,212 +0.38(+0.35%)
Jan 17, 2023 105.41 110.38 104.31 109.88 1,275,421 -0.63(-0.57%)
Jan 13, 2023 111.87 113.25 107.82 110.51 1,160,690 -5.41(-4.67%)
Jan 12, 2023 116.01 116.50 113.81 115.92 593,434 +0.45(+0.39%)
Jan 11, 2023 113.44 116.94 113.44 115.47 792,405 +2.32(+2.05%)
Jan 10, 2023 111.04 113.31 110.98 113.15 704,304 +2.66(+2.41%)
Jan 09, 2023 111.31 111.89 109.70 110.49 764,666 -0.51(-0.46%)
Jan 06, 2023 109.98 111.20 108.65 111.00 518,070 +1.89(+1.73%)
Jan 05, 2023 109.05 109.62 107.64 109.11 585,140 -1.53(-1.38%)
Jan 04, 2023 107.99 110.65 107.99 110.64 780,540 +3.42(+3.19%)
Jan 03, 2023 108.42 109.65 106.95 107.22 826,627 -0.08(-0.07%)
Dec 30, 2022 106.59 107.85 106.25 107.30 624,819 -0.20(-0.19%)
Dec 29, 2022 106.63 108.35 106.27 107.50 533,954 +1.75(+1.65%)
Dec 28, 2022 107.00 108.08 105.37 105.75 482,431 -1.25(-1.17%)
Dec 27, 2022 107.06 108.23 105.95 107.00 577,698 -0.14(-0.13%)
Dec 23, 2022 105.00 107.23 104.72 107.14 795,224 +2.15(+2.05%)
Dec 22, 2022 101.08 105.03 99.72 104.99 1,607,164 +0.80(+0.77%)
Dec 21, 2022 104.90 106.00 103.19 104.19 1,231,343 +0.42(+0.40%)
Dec 20, 2022 107.26 108.04 103.67 103.77 1,319,122 -4.42(-4.09%)
Dec 19, 2022 111.62 111.87 107.19 108.19 1,102,617 -3.50(-3.13%)
Dec 16, 2022 112.18 113.31 110.94 111.69 2,277,542 -2.72(-2.38%)
Dec 15, 2022 113.59 115.05 112.13 114.41 796,643 -0.02(-0.02%)
Dec 14, 2022 112.72 115.93 111.50 114.43 970,033 +0.67(+0.59%)
Dec 13, 2022 119.79 119.89 113.21 113.76 975,833 -3.30(-2.82%)
Dec 12, 2022 116.53 118.16 115.15 117.06 893,277 +0.82(+0.71%)
Dec 09, 2022 116.58 117.85 115.08 116.24 579,334 -1.56(-1.32%)
Dec 08, 2022 119.41 120.55 117.22 117.80 946,714 -1.55(-1.30%)
Dec 07, 2022 119.63 121.25 118.22 119.35 656,424 -0.65(-0.54%)
Dec 06, 2022 117.14 120.03 116.65 120.00 603,613 +2.63(+2.24%)
Dec 05, 2022 119.86 119.86 116.66 117.37 617,449 -3.68(-3.04%)
Dec 02, 2022 119.97 121.89 119.97 121.05 651,068 -0.12(-0.10%)
Dec 01, 2022 124.03 125.37 121.01 121.17 686,357 -2.74(-2.21%)
Nov 30, 2022 122.70 124.48 120.82 123.91 731,994 +1.14(+0.93%)
Nov 29, 2022 118.93 123.22 118.70 122.77 764,721 +3.42(+2.87%)
Nov 28, 2022 119.02 120.63 118.57 119.35 647,837 -0.93(-0.77%)
Nov 25, 2022 118.56 121.19 118.25 120.28 222,693 +1.11(+0.93%)
Nov 23, 2022 119.91 120.45 118.31 119.17 437,075 -0.83(-0.69%)
Nov 22, 2022 119.77 121.34 118.63 120.00 614,200 +1.66(+1.40%)
Nov 21, 2022 118.88 119.40 116.96 118.34 704,261 -1.36(-1.14%)
Nov 18, 2022 122.47 122.47 118.16 119.70 713,331 -0.93(-0.77%)
Nov 17, 2022 118.00 120.67 116.16 120.63 671,526 +0.38(+0.32%)
Nov 16, 2022 118.37 120.36 117.86 120.25 592,388 -0.44(-0.36%)
Nov 15, 2022 122.12 125.17 120.32 120.69 828,838 +0.19(+0.16%)
Nov 14, 2022 119.61 122.25 118.21 120.50 785,567 -0.11(-0.09%)
Nov 11, 2022 120.53 122.00 118.96 120.61 802,205 +0.95(+0.79%)
Nov 10, 2022 115.00 121.67 115.00 119.66 1,289,581 +8.33(+7.48%)
Nov 09, 2022 111.84 114.35 111.17 111.33 865,962 -1.68(-1.49%)
Nov 08, 2022 111.46 113.74 110.15 113.01 1,093,966 +2.47(+2.23%)
Nov 07, 2022 107.22 110.65 106.06 110.54 788,178 +4.39(+4.14%)
Nov 04, 2022 108.08 109.63 104.85 106.15 962,634 -0.83(-0.78%)
Nov 03, 2022 104.75 109.23 103.96 106.98 793,906 +0.68(+0.64%)
Nov 02, 2022 110.99 106.10 106.30 1,022,362 -5.45(-4.88%)
Nov 01, 2022 107.74 112.56 106.70 111.75 1,145,387 +5.44(+5.12%)
Oct 31, 2022 106.00 108.20 105.55 106.31 885,048 +0.21(+0.20%)
Oct 28, 2022 103.71 106.80 102.35 106.10 1,308,299 +0.88(+0.84%)
Oct 27, 2022 103.17 110.85 103.17 105.22 1,696,849 +2.81(+2.74%)
Oct 26, 2022 103.79 104.69 101.28 102.41 1,141,100 -0.80(-0.78%)
Oct 25, 2022 100.77 103.75 100.63 103.21 1,094,211 +2.61(+2.59%)
Oct 24, 2022 97.00 100.67 96.24 100.60 1,007,397 +3.70(+3.82%)
Oct 21, 2022 95.42 98.27 95.29 96.90 1,228,687 +1.30(+1.36%)
Oct 20, 2022 98.09 99.34 94.92 95.60 1,056,957 -2.05(-2.10%)
Oct 19, 2022 99.99 101.79 95.97 97.65 1,726,965 -4.45(-4.36%)
Oct 18, 2022 103.50 105.01 101.78 102.10 1,052,197 +0.60(+0.59%)
Oct 17, 2022 102.80 104.25 100.89 101.50 1,174,554 +0.16(+0.16%)
Oct 14, 2022 105.74 106.57 101.15 101.34 889,368 -3.60(-3.43%)
Oct 13, 2022 103.36 106.08 101.74 104.94 1,065,734 +0.41(+0.39%)
Oct 12, 2022 103.70 106.20 103.24 104.53 975,584 +1.06(+1.02%)
Oct 11, 2022 101.65 104.84 101.61 103.47 1,105,198 +1.52(+1.49%)
Oct 10, 2022 101.18 103.20 101.02 101.95 1,107,831 +1.13(+1.12%)
Oct 07, 2022 100.59 101.12 99.71 100.82 1,603,079 -0.21(-0.21%)
Oct 06, 2022 102.87 104.18 100.06 101.03 1,297,436 -3.91(-3.73%)
Oct 05, 2022 106.57 106.57 103.18 104.94 1,102,404 -2.90(-2.69%)
Oct 04, 2022 107.85 108.76 106.05 107.84 1,150,452 +1.83(+1.73%)
Oct 03, 2022 102.82 108.15 102.60 106.01 1,563,497 +4.14(+4.06%)
Sep 30, 2022 100.00 104.63 99.42 101.87 1,501,801 +1.10(+1.09%)
Sep 29, 2022 105.08 105.23 98.35 100.77 2,165,879 -11.66(-10.37%)
Sep 28, 2022 108.00 112.68 108.00 112.43 1,100,729 +5.02(+4.67%)
Sep 27, 2022 106.00 108.38 105.97 107.41 908,192 +2.05(+1.95%)
Sep 26, 2022 106.08 108.03 105.23 105.36 773,936 -1.60(-1.50%)
Sep 23, 2022 104.95 106.99 103.79 106.96 886,299 -0.03(-0.03%)
Sep 22, 2022 107.79 109.32 106.21 106.99 1,127,171 -0.55(-0.51%)
Sep 21, 2022 108.23 110.21 107.44 107.54 886,460 +0.02(+0.02%)
Sep 20, 2022 109.50 109.76 106.31 107.52 1,128,130 -3.16(-2.86%)
Sep 19, 2022 108.84 112.02 108.09 110.68 1,017,823 +1.16(+1.06%)
Sep 16, 2022 109.35 111.27 108.62 109.52 1,984,309 -1.20(-1.08%)
Sep 15, 2022 111.05 112.97 109.26 110.72 822,518 -0.56(-0.50%)
Sep 14, 2022 110.95 111.36 106.78 111.28 1,201,692 +0.65(+0.59%)
Sep 13, 2022 113.50 114.17 110.45 110.63 935,906 -6.04(-5.18%)
Sep 12, 2022 117.93 120.10 116.29 116.67 730,193 -0.84(-0.71%)
Sep 09, 2022 116.85 119.20 116.51 117.51 848,680 -0.07(-0.06%)
Sep 08, 2022 117.86 118.97 116.08 117.58 917,214 -1.87(-1.57%)
Sep 07, 2022 115.84 119.82 115.29 119.45 742,392 +3.21(+2.76%)
Sep 06, 2022 121.90 122.33 115.64 116.24 1,200,406 -6.30(-5.14%)
Sep 02, 2022 124.46 125.15 121.71 122.54 757,377 -1.05(-0.85%)
Sep 01, 2022 123.69 125.05 121.81 123.59 689,635 -1.01(-0.81%)
Aug 31, 2022 124.82 125.72 123.01 124.60 594,947 -0.95(-0.76%)
Aug 30, 2022 128.23 128.23 124.31 125.55 480,736 -1.81(-1.42%)
Aug 29, 2022 125.34 127.95 124.50 127.36 474,895 +1.01(+0.80%)
Aug 26, 2022 130.15 130.24 125.39 126.35 600,069 -2.79(-2.16%)
Aug 25, 2022 125.63 129.53 125.63 129.14 778,904 +3.06(+2.43%)
Aug 24, 2022 124.58 126.29 123.28 126.08 649,607 +1.26(+1.01%)
Aug 23, 2022 125.75 126.88 124.71 124.82 556,240 +0.40(+0.32%)
Aug 22, 2022 123.32 125.27 123.00 124.42 669,162 -1.16(-0.92%)
Aug 19, 2022 125.46 126.06 124.13 125.58 632,418 -1.06(-0.84%)
Aug 18, 2022 126.80 127.21 125.20 126.64 326,344 -0.56(-0.44%)
Aug 17, 2022 131.30 131.30 125.61 127.20 572,873 -5.29(-3.99%)
Aug 16, 2022 124.29 135.57 124.29 132.49 1,024,375 +8.97(+7.26%)
Aug 15, 2022 124.22 124.63 122.77 123.52 341,207 -1.19(-0.95%)
Aug 12, 2022 124.00 125.23 123.00 124.71 399,779 +0.87(+0.70%)
Aug 11, 2022 124.59 126.28 123.57 123.84 698,294 +0.59(+0.48%)
Aug 10, 2022 124.01 125.66 122.13 123.25 629,247 +2.11(+1.74%)
Aug 09, 2022 122.53 122.64 119.27 121.14 451,909 -1.91(-1.55%)
Aug 08, 2022 121.17 125.73 121.13 123.05 656,476 +2.20(+1.82%)
Aug 05, 2022 118.66 121.47 118.04 120.85 487,806 +1.14(+0.95%)
Aug 04, 2022 119.15 121.28 119.15 119.71 436,685 -0.37(-0.31%)
Aug 03, 2022 117.71 120.87 116.65 120.08 531,075 +3.85(+3.31%)
Aug 02, 2022 119.45 119.51 115.67 116.23 786,225 -4.25(-3.53%)
Aug 01, 2022 117.83 121.49 117.83 120.48 553,846 +1.74(+1.47%)
Jul 29, 2022 117.79 119.72 115.15 118.74 497,295 +1.34(+1.14%)
Jul 28, 2022 112.24 117.96 110.78 117.40 958,112 +4.79(+4.25%)
Jul 27, 2022 112.06 112.74 110.09 112.61 1,043,110 +1.56(+1.40%)
Jul 26, 2022 111.89 114.81 110.43 111.05 822,650 -3.01(-2.64%)
Jul 25, 2022 120.23 120.83 113.74 114.06 891,919 -3.01(-2.57%)
Jul 22, 2022 117.00 121.72 115.98 117.07 968,029 +1.45(+1.25%)
Jul 21, 2022 120.19 122.09 114.80 115.62 1,391,751 -6.56(-5.37%)
Jul 20, 2022 123.50 123.93 117.34 122.18 1,150,282 -1.96(-1.58%)
Jul 19, 2022 118.84 124.99 118.84 124.14 945,253 +6.99(+5.97%)
Jul 18, 2022 115.69 119.07 115.59 117.15 811,363 +2.69(+2.35%)
Jul 15, 2022 112.92 115.83 112.06 114.46 551,202 +2.83(+2.54%)
Jul 14, 2022 110.79 112.24 108.75 111.63 762,041 -2.15(-1.89%)
Jul 13, 2022 113.12 114.43 110.40 113.78 838,684 -0.52(-0.45%)
Jul 12, 2022 112.80 116.74 112.42 114.30 492,788 +1.64(+1.46%)
Jul 11, 2022 113.40 114.78 112.31 112.66 474,520 -1.14(-1.00%)
Jul 08, 2022 116.42 116.43 113.66 113.80 439,474 -1.38(-1.20%)
Jul 07, 2022 113.22 116.58 113.04 115.18 922,214 +2.52(+2.24%)
Jul 06, 2022 116.85 118.10 111.79 112.66 672,965 -4.13(-3.54%)
Jul 05, 2022 112.50 117.57 111.21 116.79 546,423 +1.98(+1.72%)
Jul 01, 2022 112.04 115.98 111.75 114.81 391,318 +3.05(+2.73%)
Jun 30, 2022 114.37 114.81 109.51 111.76 712,319 -4.82(-4.13%)
Jun 29, 2022 116.30 116.85 114.38 116.58 479,555 +0.77(+0.66%)
Jun 28, 2022 117.46 119.48 115.40 115.81 658,183 -1.15(-0.98%)
Jun 27, 2022 117.47 118.17 115.39 116.96 474,026 +0.63(+0.54%)
Jun 24, 2022 112.50 116.82 111.71 116.33 653,184 +4.63(+4.15%)
Jun 23, 2022 113.17 113.39 109.81 111.70 419,776 -0.75(-0.67%)
Jun 22, 2022 110.59 113.08 109.81 112.45 484,400 +0.96(+0.86%)
Jun 21, 2022 112.79 113.95 110.76 111.49 626,728 +0.85(+0.77%)
Jun 17, 2022 104.84 111.20 104.45 110.64 1,903,280 +5.87(+5.60%)
Jun 16, 2022 110.80 110.93 103.44 104.77 1,146,567 -8.63(-7.61%)
Jun 15, 2022 115.90 117.08 111.62 113.40 684,351 -1.67(-1.45%)
Jun 14, 2022 111.72 116.08 110.97 115.07 846,172 +3.66(+3.29%)
Jun 13, 2022 117.75 118.11 110.52 111.41 883,877 -8.71(-7.25%)
Jun 10, 2022 121.03 126.14 118.43 120.12 987,069 -2.64(-2.15%)
Jun 09, 2022 121.70 124.47 120.69 122.76 440,568 +1.42(+1.17%)
Jun 08, 2022 122.00 123.92 121.08 121.34 417,113 -1.07(-0.87%)
Jun 07, 2022 120.73 123.14 119.03 122.41 503,244 -0.37(-0.30%)
Jun 06, 2022 121.60 124.79 118.77 122.78 605,336 +1.58(+1.30%)
Jun 03, 2022 119.08 121.42 117.67 121.20 565,625 +0.40(+0.33%)
Jun 02, 2022 121.21 122.82 120.08 120.80 458,511 -0.08(-0.07%)
Jun 01, 2022 120.48 121.38 117.19 120.88 538,903 +1.32(+1.10%)
May 31, 2022 121.79 121.90 117.72 119.56 773,720 -2.57(-2.10%)
May 27, 2022 118.36 122.23 118.36 122.13 894,241 +3.77(+3.19%)
May 26, 2022 116.00 118.93 114.08 118.36 729,251 +3.52(+3.07%)
May 25, 2022 108.55 115.44 108.55 114.84 848,907 +4.64(+4.21%)
May 24, 2022 109.99 110.51 107.53 110.20 901,250 +2.79(+2.60%)
May 23, 2022 109.07 109.07 105.48 107.41 711,447 -0.98(-0.90%)
May 20, 2022 110.01 110.66 102.53 108.39 1,164,022 -1.37(-1.25%)
May 19, 2022 109.24 110.99 108.00 109.76 777,788 -0.63(-0.57%)
May 18, 2022 120.32 120.34 109.15 110.39 1,060,350 -12.27(-10.00%)
May 17, 2022 123.04 124.67 120.71 122.66 546,018 +0.47(+0.38%)
May 16, 2022 122.56 124.55 120.81 122.19 655,355 -1.49(-1.20%)
May 13, 2022 120.23 125.66 119.90 123.68 946,302 +5.01(+4.22%)
May 12, 2022 117.60 120.84 116.31 118.67 974,498 +0.29(+0.24%)
May 11, 2022 118.19 122.18 116.66 118.38 942,169 +0.95(+0.81%)
May 10, 2022 122.09 122.25 114.57 117.43 1,290,006 -4.08(-3.36%)
May 09, 2022 122.80 124.24 120.46 121.51 907,187 -2.31(-1.87%)
May 06, 2022 123.29 124.98 122.00 123.82 817,641 +0.96(+0.78%)
May 05, 2022 125.88 125.88 121.23 122.86 826,587 -3.28(-2.60%)
May 04, 2022 123.20 126.39 121.84 126.14 859,972 +2.96(+2.40%)
May 03, 2022 119.43 123.58 118.32 123.18 891,481 +3.44(+2.87%)
May 02, 2022 116.42 120.00 115.35 119.74 865,906 +3.83(+3.30%)
Apr 29, 2022 115.12 117.80 115.06 115.91 674,844 -0.34(-0.29%)
Apr 28, 2022 114.96 117.05 111.80 116.25 830,732 +2.44(+2.14%)
Apr 27, 2022 116.95 117.71 112.50 113.81 938,862 -2.34(-2.01%)
Apr 26, 2022 114.74 117.72 113.81 116.15 1,562,946 +0.58(+0.50%)
Apr 25, 2022 106.48 116.19 106.39 115.57 2,051,479 +9.20(+8.65%)
Apr 22, 2022 102.09 108.77 99.82 106.37 1,703,261 +4.53(+4.45%)
Apr 21, 2022 106.44 107.44 98.93 101.84 2,227,253 -3.77(-3.57%)
Apr 20, 2022 110.00 111.65 105.17 105.61 1,006,373 -3.03(-2.79%)
Apr 19, 2022 103.51 108.76 103.51 108.64 1,226,823 +5.52(+5.35%)
Apr 18, 2022 100.63 103.40 100.04 103.12 741,883 +1.66(+1.64%)
Apr 14, 2022 101.15 103.08 100.63 101.46 585,845 +1.00(+1.00%)
Apr 13, 2022 101.13 102.31 98.02 100.46 949,752 -1.15(-1.13%)
Apr 12, 2022 104.25 107.68 101.22 101.61 939,408 -2.84(-2.72%)
Apr 11, 2022 102.22 108.31 102.18 104.45 1,128,479 +1.09(+1.05%)
Apr 08, 2022 100.07 106.51 99.88 103.36 1,322,144 +3.22(+3.22%)
Apr 07, 2022 97.99 100.91 96.56 100.14 1,288,204 +2.35(+2.40%)
Apr 06, 2022 97.17 99.84 96.80 97.79 1,299,903 -0.15(-0.15%)
Apr 05, 2022 99.49 100.64 97.60 97.94 1,529,721 -2.16(-2.16%)
Apr 04, 2022 99.00 101.37 98.63 100.10 1,434,205 +1.26(+1.27%)
Apr 01, 2022 100.00 102.55 98.10 98.84 1,429,621 -0.74(-0.74%)
Mar 31, 2022 107.70 107.70 99.34 99.58 1,441,552 -8.31(-7.70%)
Mar 30, 2022 111.54 111.54 107.85 107.89 813,846 -4.82(-4.28%)
Mar 29, 2022 111.00 113.08 109.97 112.71 570,075 +3.02(+2.75%)
Mar 28, 2022 111.69 111.69 108.09 109.69 633,140 -2.39(-2.13%)
Mar 25, 2022 114.00 114.13 111.37 112.08 421,709 -1.31(-1.16%)
Mar 24, 2022 115.75 116.52 112.88 113.39 539,602 -2.52(-2.17%)
Mar 23, 2022 118.08 118.08 115.17 115.91 544,671 -2.07(-1.75%)
Mar 22, 2022 118.33 119.82 116.02 117.98 512,504 +0.00(+0.00%)
Mar 21, 2022 118.90 119.82 116.55 117.98 482,191 -0.47(-0.40%)
Mar 18, 2022 118.79 119.33 115.11 118.45 652,841 -0.46(-0.39%)
Mar 17, 2022 116.30 118.97 114.69 118.91 478,821 +1.00(+0.85%)
Mar 16, 2022 116.00 118.98 115.14 117.91 631,093 +2.67(+2.32%)
Mar 15, 2022 113.07 115.96 113.07 115.24 643,177 +2.18(+1.93%)
Mar 14, 2022 111.07 114.31 111.00 113.06 671,644 +2.48(+2.24%)
Mar 11, 2022 110.26 111.97 109.01 110.58 484,022 +0.09(+0.08%)
Mar 10, 2022 109.00 110.96 110.49 589,101 +0.27(+0.24%)
Mar 09, 2022 114.04 115.49 109.95 110.22 867,647 -1.36(-1.22%)
Mar 08, 2022 109.90 114.84 108.32 111.58 941,163 +2.73(+2.51%)
Mar 07, 2022 111.78 113.85 108.26 108.85 936,827 -4.28(-3.78%)
Mar 04, 2022 111.94 116.56 111.20 113.13 931,998 +0.02(+0.02%)
Mar 03, 2022 119.91 120.24 112.77 113.11 1,186,412 -6.72(-5.61%)
Mar 02, 2022 114.38 120.95 114.38 119.83 1,152,238 +6.97(+6.18%)
Mar 01, 2022 114.05 114.82 111.65 112.86 736,730 -1.80(-1.57%)
Feb 28, 2022 110.18 115.13 109.78 114.66 1,123,449 +1.89(+1.68%)
Feb 25, 2022 105.92 113.13 109.17 112.77 1,084,854 +6.27(+5.89%)
Feb 24, 2022 100.93 106.65 100.00 106.50 774,075 +2.30(+2.21%)
Feb 23, 2022 106.32 106.42 102.50 104.20 809,358 -1.14(-1.08%)
Feb 22, 2022 109.48 109.53 105.07 105.34 1,130,356 -4.49(-4.09%)
Feb 18, 2022 109.83 0 +2.90(+2.71%)
Feb 17, 2022 112.09 114.50 105.22 106.93 1,721,222 -4.19(-3.77%)
Feb 16, 2022 108.69 112.08 108.22 111.12 1,311,863 +2.24(+2.06%)
Feb 15, 2022 105.99 109.36 105.73 108.88 718,625 +4.45(+4.26%)
Feb 14, 2022 104.73 106.33 102.67 104.43 761,608 -0.66(-0.63%)
Feb 11, 2022 105.75 106.65 104.07 105.09 792,100 -0.74(-0.70%)
Feb 10, 2022 107.21 107.91 105.03 105.83 669,767 -2.69(-2.48%)
Feb 09, 2022 108.35 109.93 107.64 108.52 603,208 +2.21(+2.08%)
Feb 08, 2022 103.63 107.68 103.63 106.31 542,397 +2.74(+2.65%)
Feb 07, 2022 104.31 105.76 102.61 103.57 631,347 -0.48(-0.46%)
Feb 04, 2022 106.95 107.49 103.00 104.05 1,031,535 -3.31(-3.08%)
Feb 03, 2022 107.88 109.81 107.22 107.36 459,708 -0.97(-0.90%)
Feb 02, 2022 109.22 109.94 105.87 108.33 683,940 -0.34(-0.31%)
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.