Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

AutoNation (NY: AN )

159.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2009 18.05 18.57 17.41 17.71 4,908,845 -0.15(-0.84%)
Apr 29, 2009 17.64 18.09 17.57 17.86 4,398,428 +0.39(+2.23%)
Apr 28, 2009 16.88 17.75 16.83 17.47 4,910,875 +0.52(+3.07%)
Apr 27, 2009 15.91 17.25 15.91 16.95 4,502,453 +0.76(+4.69%)
Apr 24, 2009 17.00 17.20 16.19 16.19 5,427,971 -0.75(-4.43%)
Apr 23, 2009 16.99 17.33 15.91 16.94 8,022,243 +1.57(+10.21%)
Apr 22, 2009 15.00 15.78 14.73 15.37 3,411,703 +0.35(+2.33%)
Apr 21, 2009 14.81 15.12 14.39 15.02 3,803,284 -0.67(-4.27%)
Apr 20, 2009 16.12 16.12 15.07 15.69 3,734,319 -0.95(-5.71%)
Apr 17, 2009 16.38 16.87 15.98 16.64 2,314,230 +0.33(+2.02%)
Apr 16, 2009 15.92 16.51 15.65 16.31 3,426,678 +0.59(+3.75%)
Apr 15, 2009 15.45 16.00 15.38 15.72 1,751,726 +0.06(+0.38%)
Apr 14, 2009 15.56 15.85 15.13 15.66 3,490,871 -0.55(-3.39%)
Apr 13, 2009 15.96 16.38 15.34 16.21 2,496,912 +0.21(+1.31%)
Apr 09, 2009 15.67 16.01 15.52 16.00 2,795,549 +0.76(+4.99%)
Apr 08, 2009 14.81 15.40 14.59 15.24 3,151,412 +0.55(+3.74%)
Apr 07, 2009 14.96 15.17 14.64 14.69 1,964,910 -0.66(-4.30%)
Apr 06, 2009 15.23 15.67 14.64 15.35 3,238,866 -0.03(-0.20%)
Apr 03, 2009 15.09 15.46 14.75 15.38 1,700,607 +0.23(+1.52%)
Apr 02, 2009 14.37 15.83 14.37 15.15 5,354,799 +1.18(+8.45%)
Apr 01, 2009 13.61 14.08 13.40 13.97 2,183,794 +0.09(+0.65%)
Mar 31, 2009 14.03 14.24 13.41 13.88 2,323,529 +0.03(+0.22%)
Mar 30, 2009 13.78 13.98 13.23 13.85 2,899,163 -0.23(-1.63%)
Mar 26, 2009 13.83 14.50 13.76 14.08 3,189,121 +0.34(+2.47%)
Mar 25, 2009 13.21 14.61 13.16 13.74 4,057,532 +0.70(+5.37%)
Mar 24, 2009 12.84 13.55 12.72 13.04 3,228,950 +0.01(+0.08%)
Mar 23, 2009 12.34 13.03 12.34 13.03 3,592,242 +0.96(+7.95%)
Mar 20, 2009 13.07 13.28 11.70 12.07 4,927,369 -1.63(-11.90%)
Mar 19, 2009 14.10 14.13 13.45 13.70 3,014,828 +0.20(+1.48%)
Mar 18, 2009 12.69 13.82 12.64 13.50 3,769,298 +0.71(+5.55%)
Mar 17, 2009 11.74 12.81 11.74 12.79 3,788,907 +0.94(+7.93%)
Mar 16, 2009 12.26 12.39 11.80 11.85 1,683,977 -0.25(-2.07%)
Mar 13, 2009 11.95 12.29 11.75 12.10 0 +0.32(+2.72%)
Mar 12, 2009 11.69 11.91 11.34 11.78 4,208,055 +0.27(+2.35%)
Mar 11, 2009 11.42 11.89 11.26 11.51 3,222,242 +0.29(+2.58%)
Mar 10, 2009 10.71 11.40 10.50 11.22 3,495,272 +0.82(+7.88%)
Mar 09, 2009 9.550 10.63 9.520 10.40 4,173,628 +0.68(+7.00%)
Mar 06, 2009 9.730 9.930 9.305 9.720 0 +0.25(+2.64%)
Mar 05, 2009 9.210 9.640 9.210 9.470 2,391,555 -0.17(-1.76%)
Mar 04, 2009 9.920 10.10 9.250 9.640 3,365,583 -0.28(-2.82%)
Mar 02, 2009 9.750 10.12 9.600 9.920 2,473,811 -0.06(-0.60%)
Feb 27, 2009 9.790 10.44 9.790 9.980 0 -0.19(-1.87%)
Feb 26, 2009 10.25 10.70 10.09 10.17 2,680,310 +0.02(+0.20%)
Feb 25, 2009 10.04 10.54 9.590 10.15 2,996,048 +0.01(+0.10%)
Feb 24, 2009 9.670 10.29 9.670 10.14 2,992,354 +0.57(+5.96%)
Feb 23, 2009 9.910 10.14 9.500 9.570 2,466,648 -0.21(-2.15%)
Feb 20, 2009 9.880 10.07 9.510 9.780 3,790,117 -0.36(-3.55%)
Feb 19, 2009 10.22 10.55 10.04 10.14 2,720,777 -0.06(-0.59%)
Feb 18, 2009 10.25 10.51 10.02 10.20 2,096,933 +0.04(+0.39%)
Feb 17, 2009 10.44 10.90 9.450 10.16 2,722,297 -0.52(-4.87%)
Feb 13, 2009 10.97 11.04 10.59 10.68 1,146,934 -0.35(-3.17%)
Feb 12, 2009 10.76 11.14 10.14 11.03 2,391,843 +0.17(+1.57%)
Feb 11, 2009 10.80 11.11 10.48 10.86 1,264,038 +0.15(+1.40%)
Feb 10, 2009 11.17 11.84 10.67 10.71 2,097,779 -0.62(-5.47%)
Feb 09, 2009 11.50 11.63 11.05 11.33 1,133,277 -0.05(-0.44%)
Feb 06, 2009 10.57 11.97 10.50 11.38 3,520,040 +1.08(+10.49%)
Feb 05, 2009 9.920 10.60 9.690 10.30 2,111,676 +0.44(+4.46%)
Feb 04, 2009 9.780 10.00 9.435 9.860 2,470,192 +0.13(+1.34%)
Feb 03, 2009 9.330 9.890 9.250 9.730 2,296,388 +0.37(+3.95%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.