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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 47.28 47.96 47.03 47.46 845,071 +0.22(+0.47%)
Sep 28, 2017 47.45 47.90 46.11 47.24 1,658,970 -1.04(-2.15%)
Sep 27, 2017 49.24 49.40 48.27 48.28 1,039,571 -0.54(-1.11%)
Sep 26, 2017 47.68 49.00 47.44 48.82 1,633,663 +1.14(+2.39%)
Sep 25, 2017 47.40 48.04 47.37 47.68 1,043,859 +0.32(+0.68%)
Sep 22, 2017 47.17 47.54 47.08 47.36 1,004,209 +0.42(+0.89%)
Sep 21, 2017 46.80 47.09 46.79 46.94 958,556 +0.14(+0.30%)
Sep 20, 2017 46.81 47.05 46.70 46.80 836,972 -0.09(-0.19%)
Sep 19, 2017 46.36 47.28 46.36 46.89 1,566,239 +0.79(+1.71%)
Sep 18, 2017 46.51 46.60 45.97 46.10 895,486 -0.21(-0.45%)
Sep 15, 2017 46.00 46.72 45.85 46.31 1,435,150 +0.32(+0.70%)
Sep 14, 2017 46.42 46.56 45.93 45.99 901,848 -0.53(-1.14%)
Sep 13, 2017 45.76 46.64 45.76 46.52 1,187,501 +0.72(+1.57%)
Sep 12, 2017 45.90 46.27 45.63 45.80 906,666 +0.21(+0.46%)
Sep 11, 2017 44.86 45.75 44.86 45.59 1,054,323 +0.69(+1.54%)
Sep 08, 2017 44.54 45.02 44.50 44.90 1,147,662 +0.16(+0.36%)
Sep 07, 2017 45.26 45.55 44.59 44.74 1,283,013 -0.02(-0.04%)
Sep 06, 2017 46.05 46.28 44.73 44.76 1,733,431 -1.25(-2.72%)
Sep 05, 2017 45.68 46.18 45.22 46.01 1,910,544 +0.49(+1.08%)
Sep 01, 2017 45.57 46.76 45.45 45.52 1,615,476 +0.15(+0.33%)
Aug 31, 2017 44.06 45.62 44.06 45.37 2,183,665 +1.89(+4.35%)
Aug 30, 2017 43.61 43.61 42.26 43.48 2,024,227 +1.71(+4.09%)
Aug 29, 2017 41.70 42.25 41.70 41.77 1,364,383 -0.29(-0.69%)
Aug 28, 2017 42.95 42.95 41.80 42.06 1,509,413 -0.85(-1.98%)
Aug 25, 2017 42.41 43.33 42.32 42.91 1,135,947 +0.76(+1.80%)
Aug 24, 2017 43.01 43.33 41.88 42.15 1,525,143 -0.33(-0.78%)
Aug 23, 2017 42.46 43.08 42.37 42.48 1,460,792 -0.27(-0.63%)
Aug 22, 2017 42.71 42.96 41.90 42.75 1,469,135 +0.30(+0.71%)
Aug 21, 2017 41.71 42.91 41.60 42.45 1,101,377 +0.77(+1.85%)
Aug 18, 2017 40.70 42.00 40.51 41.68 1,343,009 +0.72(+1.76%)
Aug 17, 2017 41.90 42.10 40.90 40.96 1,846,299 -0.98(-2.34%)
Aug 16, 2017 42.34 42.84 41.91 41.94 1,240,913 +0.19(+0.46%)
Aug 15, 2017 41.13 42.19 40.34 41.75 1,409,191 +0.03(+0.07%)
Aug 14, 2017 41.45 42.20 41.26 41.72 2,381,466 +0.68(+1.66%)
Aug 11, 2017 40.22 41.23 40.20 41.04 1,250,747 +0.66(+1.63%)
Aug 10, 2017 40.60 40.90 40.09 40.38 1,529,818 -0.40(-0.98%)
Aug 09, 2017 39.71 40.79 39.58 40.78 1,362,771 +0.78(+1.95%)
Aug 08, 2017 40.46 41.17 39.90 40.00 1,852,764 -0.34(-0.84%)
Aug 07, 2017 39.62 40.77 39.45 40.34 16,499,903 +0.64(+1.61%)
Aug 04, 2017 39.82 38.65 39.70 2,078,865 +0.98(+2.53%)
Aug 03, 2017 38.59 40.00 38.59 38.72 2,448,624 -0.24(-0.62%)
Aug 02, 2017 39.33 40.66 38.73 38.96 3,968,164 -3.01(-7.17%)
Aug 01, 2017 42.00 42.24 41.41 41.97 1,940,819 -0.41(-0.97%)
Jul 31, 2017 42.65 42.86 41.47 42.38 1,704,329 -0.27(-0.63%)
Jul 28, 2017 42.21 42.72 41.63 42.65 919,077 +0.38(+0.90%)
Jul 27, 2017 42.66 42.66 41.47 42.27 1,865,535 -0.21(-0.49%)
Jul 26, 2017 42.81 42.83 41.98 42.48 898,808 -0.34(-0.79%)
Jul 25, 2017 42.33 43.46 42.00 42.82 1,148,153 -0.03(-0.07%)
Jul 24, 2017 42.67 42.97 42.42 42.85 1,124,875 -0.12(-0.28%)
Jul 21, 2017 42.96 43.10 42.29 42.97 742,208 -0.01(-0.02%)
Jul 20, 2017 42.55 43.46 42.45 42.98 948,042 +0.55(+1.30%)
Jul 19, 2017 42.45 42.72 42.25 42.43 446,569 +0.25(+0.59%)
Jul 18, 2017 42.00 42.29 41.86 42.18 794,507 -0.11(-0.26%)
Jul 17, 2017 41.86 42.45 41.76 42.29 2,132,156 +0.28(+0.67%)
Jul 14, 2017 42.84 43.01 41.64 42.01 905,990 -0.89(-2.07%)
Jul 13, 2017 41.27 43.16 41.27 42.90 1,598,063 +1.78(+4.33%)
Jul 12, 2017 40.90 42.11 40.71 41.12 1,619,494 +0.57(+1.41%)
Jul 11, 2017 40.47 40.86 40.11 40.55 1,034,739 +0.21(+0.52%)
Jul 10, 2017 41.25 41.58 39.67 40.34 1,934,375 -1.46(-3.49%)
Jul 07, 2017 41.15 41.91 41.02 41.80 897,010 +0.73(+1.78%)
Jul 06, 2017 41.87 42.19 40.96 41.07 861,922 -0.96(-2.28%)
Jul 05, 2017 42.81 42.94 41.79 42.03 1,393,670 -0.99(-2.30%)
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.