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 )

174.39 -3.94 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 177.01 177.01 173.62 174.39 641,856 -3.94(-2.21%)
Sep 19, 2024 175.05 178.44 174.48 178.33 448,783 +7.57(+4.43%)
Sep 18, 2024 170.10 176.02 168.86 170.76 341,054 +1.13(+0.67%)
Sep 17, 2024 168.80 170.81 167.68 169.63 306,558 +2.53(+1.51%)
Sep 16, 2024 167.12 170.02 165.71 167.10 224,696 +0.14(+0.08%)
Sep 13, 2024 163.36 168.46 163.36 166.96 284,617 +6.01(+3.73%)
Sep 12, 2024 161.00 162.52 158.24 160.95 259,466 +2.28(+1.44%)
Sep 11, 2024 158.51 159.39 155.50 158.67 297,033 -0.29(-0.18%)
Sep 10, 2024 163.50 163.50 151.18 158.96 679,165 -4.92(-3.00%)
Sep 09, 2024 162.87 164.79 160.00 163.88 417,620 +2.35(+1.45%)
Sep 06, 2024 165.19 167.43 160.72 161.53 396,328 -4.22(-2.55%)
Sep 05, 2024 168.85 169.09 165.47 165.75 320,413 -2.99(-1.77%)
Sep 04, 2024 170.89 170.89 168.07 168.74 391,225 -3.15(-1.83%)
Sep 03, 2024 175.73 177.34 171.51 171.89 219,851 -6.09(-3.42%)
Aug 30, 2024 179.03 179.75 175.88 177.98 218,819 -1.03(-0.58%)
Aug 29, 2024 179.32 180.22 176.71 179.01 182,939 +1.14(+0.64%)
Aug 28, 2024 178.29 179.78 177.65 177.87 167,692 -1.58(-0.88%)
Aug 27, 2024 181.11 181.75 179.33 179.45 161,888 -2.91(-1.60%)
Aug 26, 2024 181.13 183.74 180.62 182.36 538,949 +1.93(+1.07%)
Aug 23, 2024 174.58 182.27 174.31 180.43 238,960 +6.99(+4.03%)
Aug 22, 2024 176.28 176.39 172.72 173.44 194,997 -2.95(-1.67%)
Aug 21, 2024 176.12 177.78 175.18 176.39 179,095 +2.71(+1.56%)
Aug 20, 2024 173.40 175.94 173.26 173.68 226,344 -0.40(-0.23%)
Aug 19, 2024 174.95 175.25 173.15 174.08 193,908 -1.01(-0.58%)
Aug 16, 2024 173.60 176.93 173.53 175.09 180,746 +1.27(+0.73%)
Aug 15, 2024 175.30 178.00 172.49 173.82 175,702 +4.38(+2.58%)
Aug 14, 2024 171.63 172.56 168.10 169.44 289,846 -1.96(-1.14%)
Aug 13, 2024 168.50 172.07 167.40 171.40 267,111 +4.26(+2.55%)
Aug 12, 2024 170.76 171.10 166.71 167.14 268,776 -3.70(-2.17%)
Aug 09, 2024 170.67 171.21 168.50 170.84 368,411 +0.52(+0.31%)
Aug 08, 2024 166.37 170.55 166.09 170.32 257,173 +6.00(+3.65%)
Aug 07, 2024 169.27 172.58 163.98 164.32 411,704 -2.34(-1.40%)
Aug 06, 2024 166.38 170.60 164.75 166.66 313,952 +0.60(+0.36%)
Aug 05, 2024 160.64 169.46 159.69 166.06 623,587 -4.68(-2.74%)
Aug 02, 2024 178.39 178.72 168.62 170.74 672,440 -13.21(-7.18%)
Aug 01, 2024 190.89 193.61 181.00 183.95 573,118 -6.77(-3.55%)
Jul 31, 2024 181.00 197.18 180.06 190.72 933,737 +11.31(+6.30%)
Jul 30, 2024 178.33 180.19 176.78 179.41 463,130 +1.34(+0.75%)
Jul 29, 2024 178.54 180.00 177.46 178.07 256,444 -0.05(-0.03%)
Jul 26, 2024 176.69 178.91 175.10 178.12 375,033 +3.16(+1.81%)
Jul 25, 2024 172.52 176.38 171.95 174.96 288,469 +2.93(+1.70%)
Jul 24, 2024 172.29 175.66 170.40 172.03 318,753 -0.26(-0.15%)
Jul 23, 2024 172.56 173.78 170.76 172.29 481,421 -0.84(-0.49%)
Jul 22, 2024 173.80 174.14 171.53 173.13 368,168 -0.67(-0.39%)
Jul 19, 2024 174.31 176.36 172.28 173.80 316,762 -2.36(-1.34%)
Jul 18, 2024 179.50 181.66 175.13 176.16 306,007 -2.84(-1.59%)
Jul 17, 2024 178.93 182.81 177.51 179.00 423,690 -2.50(-1.38%)
Jul 16, 2024 175.86 182.39 175.86 181.50 487,980 +7.58(+4.36%)
Jul 15, 2024 170.15 176.98 169.61 173.92 676,368 +3.44(+2.02%)
Jul 12, 2024 170.16 173.02 169.46 170.48 481,058 +0.20(+0.12%)
Jul 11, 2024 164.24 170.41 164.00 170.28 551,798 +9.59(+5.97%)
Jul 10, 2024 156.80 160.77 156.47 160.69 308,341 +4.55(+2.91%)
Jul 09, 2024 158.14 158.97 156.12 156.14 291,358 -2.84(-1.79%)
Jul 08, 2024 158.26 160.64 157.41 158.98 334,305 +2.02(+1.29%)
Jul 05, 2024 158.91 159.07 156.22 156.96 560,343 -2.43(-1.52%)
Jul 03, 2024 161.53 162.01 158.74 159.39 214,996 -1.28(-0.80%)
Jul 02, 2024 162.30 164.12 160.48 160.67 403,869 -1.21(-0.75%)
Jul 01, 2024 160.28 162.42 156.64 161.88 643,889 +2.50(+1.57%)
Jun 28, 2024 157.55 160.01 157.55 159.38 538,345 +2.57(+1.64%)
Jun 27, 2024 155.83 157.41 155.56 156.81 331,225 +0.80(+0.51%)
Jun 26, 2024 155.25 156.78 154.56 156.01 457,245 +0.76(+0.49%)
Jun 25, 2024 158.04 158.60 154.00 155.25 667,904 -3.19(-2.01%)
Jun 24, 2024 160.55 161.07 157.62 158.44 725,616 -2.03(-1.27%)
Jun 21, 2024 161.67 162.08 159.26 160.47 953,884 -1.31(-0.81%)
Jun 20, 2024 166.96 167.17 160.22 161.78 516,112 -6.08(-3.62%)
Jun 18, 2024 168.58 169.49 167.18 167.86 222,273 -0.64(-0.38%)
Jun 17, 2024 163.65 168.65 163.03 168.50 186,320 +4.53(+2.76%)
Jun 14, 2024 165.84 166.21 160.82 163.97 291,070 -4.18(-2.49%)
Jun 13, 2024 168.83 168.83 165.47 168.15 195,286 -1.27(-0.75%)
Jun 12, 2024 169.50 171.99 168.52 169.42 235,313 +3.38(+2.04%)
Jun 11, 2024 164.39 166.43 163.80 166.04 251,787 -0.27(-0.16%)
Jun 10, 2024 166.34 171.35 165.16 166.31 326,586 +0.49(+0.30%)
Jun 07, 2024 165.43 166.79 164.41 165.82 200,285 -1.21(-0.72%)
Jun 06, 2024 169.05 170.28 166.00 167.03 258,403 -1.92(-1.14%)
Jun 05, 2024 167.11 169.75 165.75 168.95 211,616 +2.03(+1.22%)
Jun 04, 2024 168.90 170.04 165.96 166.92 454,220 -3.36(-1.97%)
Jun 03, 2024 170.82 172.01 169.69 170.28 458,643 +0.03(+0.02%)
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%)
Mar 01, 2024 149.77 152.50 147.67 151.98 573,152 +2.18(+1.46%)
Feb 29, 2024 146.99 149.96 145.68 149.80 432,547 +5.38(+3.73%)
Feb 28, 2024 144.71 146.68 143.83 144.42 416,289 -0.06(-0.04%)
Feb 27, 2024 143.68 146.35 143.17 144.48 415,635 +2.46(+1.73%)
Feb 26, 2024 140.09 142.15 139.54 142.02 404,926 +1.09(+0.77%)
Feb 23, 2024 138.28 141.75 137.26 140.93 385,740 +2.93(+2.12%)
Feb 22, 2024 138.84 139.91 136.78 138.00 417,970 +0.46(+0.33%)
Feb 21, 2024 137.32 140.13 136.35 137.54 409,156 -0.84(-0.61%)
Feb 20, 2024 140.44 141.20 137.09 138.38 633,452 -4.37(-3.06%)
Feb 16, 2024 142.67 144.97 140.47 142.75 439,799 -1.23(-0.85%)
Feb 15, 2024 144.12 146.29 141.89 143.98 734,700 -0.26(-0.18%)
Feb 14, 2024 146.53 147.38 143.41 144.24 1,110,591 -3.58(-2.42%)
Feb 13, 2024 153.24 155.00 146.29 147.82 808,976 -6.06(-3.94%)
Feb 12, 2024 152.68 154.84 152.68 153.88 544,776 +1.71(+1.12%)
Feb 09, 2024 147.54 152.93 146.98 152.17 449,606 +5.16(+3.51%)
Feb 08, 2024 144.81 147.95 144.44 147.01 340,056 +2.59(+1.79%)
Feb 07, 2024 144.98 146.58 143.20 144.42 375,016 +0.25(+0.17%)
Feb 06, 2024 143.83 145.53 142.90 144.17 471,568 +0.21(+0.15%)
Feb 05, 2024 144.74 146.52 142.39 143.96 408,705 -2.74(-1.87%)
Feb 02, 2024 143.18 148.20 143.18 146.70 414,925 +1.07(+0.73%)
Feb 01, 2024 141.11 147.16 140.88 145.63 670,493 +5.97(+4.27%)
Jan 31, 2024 139.71 143.23 137.13 139.66 570,577 -3.59(-2.51%)
Jan 30, 2024 142.54 145.91 142.43 143.25 193,726 +0.01(+0.01%)
Jan 29, 2024 140.28 143.93 140.22 143.24 278,045 +3.04(+2.17%)
Jan 26, 2024 138.40 140.28 138.30 140.20 227,066 +1.96(+1.42%)
Jan 25, 2024 137.90 138.81 136.50 138.24 355,079 +1.27(+0.93%)
Jan 24, 2024 141.65 141.65 136.54 136.97 284,530 -2.80(-2.00%)
Jan 23, 2024 143.60 144.14 139.66 139.77 305,633 -2.88(-2.02%)
Jan 22, 2024 141.27 144.09 141.20 142.65 695,948 +2.06(+1.47%)
Jan 19, 2024 140.68 142.53 138.53 140.59 300,702 -0.12(-0.09%)
Jan 18, 2024 140.28 141.38 139.65 140.71 208,113 +1.52(+1.09%)
Jan 17, 2024 137.48 139.62 135.55 139.19 419,001 +1.39(+1.01%)
Jan 16, 2024 134.39 138.20 133.13 137.80 396,623 +2.07(+1.53%)
Jan 12, 2024 141.77 142.59 134.45 135.73 409,393 -5.62(-3.98%)
Jan 11, 2024 141.65 141.88 137.70 141.35 390,637 -1.05(-0.74%)
Jan 10, 2024 143.38 144.23 141.18 142.40 341,737 -0.80(-0.56%)
Jan 09, 2024 141.88 143.39 141.09 143.20 248,254 +0.06(+0.04%)
Jan 08, 2024 140.50 144.04 138.90 143.14 271,356 +2.93(+2.09%)
Jan 05, 2024 140.00 142.79 139.80 140.21 260,179 -0.61(-0.43%)
Jan 04, 2024 142.83 143.84 140.71 140.82 285,007 -2.53(-1.76%)
Jan 03, 2024 148.43 148.43 142.66 143.35 350,103 -7.34(-4.87%)
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.