Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

AutoNation (NY: AN )

155.47 -3.67 (-2.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 169.43 171.42 169.28 170.25 325,978 +1.07(+0.63%)
May 30, 2024 164.64 169.53 164.64 169.18 335,936 +5.51(+3.37%)
May 29, 2024 167.91 168.76 162.28 163.67 512,818 -6.08(-3.58%)
May 28, 2024 170.12 171.82 169.50 169.75 322,045 +0.01(+0.01%)
May 24, 2024 168.44 170.37 167.38 169.74 256,893 +2.40(+1.43%)
May 23, 2024 168.95 168.99 166.10 167.34 360,233 -1.27(-0.75%)
May 22, 2024 169.26 170.58 168.07 168.61 519,570 -0.68(-0.40%)
May 21, 2024 170.37 170.57 168.46 169.29 205,242 -1.38(-0.81%)
May 20, 2024 171.24 171.91 170.17 170.67 296,731 -0.29(-0.17%)
May 17, 2024 169.65 172.16 169.02 170.96 329,937 +1.45(+0.86%)
May 16, 2024 170.76 170.78 169.34 169.51 216,737 -0.91(-0.53%)
May 15, 2024 171.56 171.63 168.75 170.42 317,419 -0.15(-0.09%)
May 14, 2024 172.09 173.06 169.73 170.57 392,400 +1.76(+1.04%)
May 13, 2024 165.66 170.83 165.66 168.81 343,820 +4.51(+2.74%)
May 10, 2024 166.88 167.00 163.54 164.30 219,927 -1.54(-0.93%)
May 09, 2024 164.06 166.00 163.65 165.84 286,339 +2.35(+1.44%)
May 08, 2024 163.11 164.78 161.45 163.49 515,269 -0.78(-0.47%)
May 07, 2024 166.55 168.49 164.20 164.27 360,526 -2.17(-1.30%)
May 06, 2024 166.95 167.35 165.83 166.44 464,688 +1.26(+0.76%)
May 03, 2024 165.54 167.46 164.21 165.18 370,301 +1.91(+1.17%)
May 02, 2024 164.52 165.57 161.56 163.27 316,111 +0.42(+0.26%)
May 01, 2024 160.99 166.32 160.28 162.85 491,421 +1.70(+1.05%)
Apr 30, 2024 163.61 164.52 161.12 161.15 602,448 -4.28(-2.59%)
Apr 29, 2024 169.20 169.20 165.28 165.43 602,854 -4.45(-2.62%)
Apr 26, 2024 165.98 178.13 165.10 169.88 1,532,500 +9.50(+5.92%)
Apr 25, 2024 158.48 160.82 155.50 160.38 793,408 +0.86(+0.54%)
Apr 24, 2024 157.18 160.75 156.16 159.52 537,734 +1.25(+0.79%)
Apr 23, 2024 155.69 158.73 155.42 158.27 392,984 +3.70(+2.39%)
Apr 22, 2024 154.53 155.55 153.31 154.57 403,110 +0.43(+0.28%)
Apr 19, 2024 154.02 156.55 152.96 154.14 505,871 -0.48(-0.31%)
Apr 18, 2024 153.12 155.48 153.01 154.62 498,344 +2.29(+1.50%)
Apr 17, 2024 156.00 156.00 152.27 152.33 717,865 -2.27(-1.47%)
Apr 16, 2024 151.16 155.41 150.08 154.60 484,318 +2.24(+1.47%)
Apr 15, 2024 156.21 157.14 152.28 152.36 453,059 -1.75(-1.14%)
Apr 12, 2024 152.70 155.45 152.50 154.11 482,925 +0.74(+0.48%)
Apr 11, 2024 153.35 154.76 150.20 153.37 665,284 -1.06(-0.69%)
Apr 10, 2024 156.05 156.31 152.74 154.43 546,225 -5.84(-3.64%)
Apr 09, 2024 159.31 161.17 158.68 160.27 320,268 +1.24(+0.78%)
Apr 08, 2024 159.46 160.43 157.96 159.03 457,894 +0.57(+0.36%)
Apr 05, 2024 156.62 159.16 156.15 158.46 420,361 +1.67(+1.07%)
Apr 04, 2024 161.18 161.99 156.63 156.79 445,822 -3.16(-1.98%)
Apr 03, 2024 158.85 161.36 158.85 159.95 384,371 +0.03(+0.02%)
Apr 02, 2024 162.83 163.22 159.10 159.92 414,596 -4.84(-2.94%)
Apr 01, 2024 165.34 166.80 163.57 164.76 303,143 -0.82(-0.50%)
Mar 28, 2024 167.57 168.93 165.57 165.58 290,059 -1.88(-1.12%)
Mar 27, 2024 163.44 167.75 163.44 167.46 310,023 +5.52(+3.41%)
Mar 26, 2024 162.53 162.90 160.71 161.94 206,822 +0.18(+0.11%)
Mar 25, 2024 162.37 164.19 160.69 161.76 681,403 -0.46(-0.28%)
Mar 22, 2024 165.01 165.81 161.81 162.22 310,578 -3.07(-1.86%)
Mar 21, 2024 162.55 166.60 162.46 165.29 719,486 +3.61(+2.23%)
Mar 20, 2024 160.03 161.83 160.03 161.68 503,806 +2.06(+1.29%)
Mar 19, 2024 158.51 161.44 158.12 159.62 431,940 +0.77(+0.48%)
Mar 18, 2024 160.00 161.67 157.94 158.85 633,519 -0.25(-0.16%)
Mar 15, 2024 154.90 159.21 154.90 159.10 1,174,938 +3.86(+2.49%)
Mar 14, 2024 153.77 155.42 152.79 155.24 883,135 +1.24(+0.81%)
Mar 13, 2024 149.51 154.42 149.51 154.00 354,198 +4.39(+2.93%)
Mar 12, 2024 148.87 149.93 147.94 149.61 200,610 +1.23(+0.83%)
Mar 11, 2024 148.56 149.38 147.31 148.38 234,305 -0.63(-0.42%)
Mar 08, 2024 148.29 152.32 148.29 149.01 389,060 +1.27(+0.86%)
Mar 07, 2024 145.81 147.99 145.28 147.74 262,016 +2.56(+1.76%)
Mar 06, 2024 147.38 147.38 143.88 145.18 411,606 -2.10(-1.43%)
Mar 05, 2024 146.38 149.11 146.06 147.28 225,724 -0.57(-0.39%)
Mar 04, 2024 151.90 153.05 147.79 147.85 498,190 -4.13(-2.72%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.