Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sonic Automotive (NY: SAH )

56.19 -0.29 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2009 1.836 1.853 1.699 1.733 0 -0.05(-2.87%)
Jan 29, 2009 1.870 1.887 1.742 1.784 1,115,993 -0.12(-6.28%)
Jan 28, 2009 1.938 1.998 1.878 1.904 639,175 +0.05(+2.77%)
Jan 27, 2009 1.972 2.100 1.844 1.853 275,745 -0.06(-3.12%)
Jan 26, 2009 1.844 1.998 1.844 1.912 632,481 +0.08(+4.19%)
Jan 23, 2009 1.887 1.887 1.725 1.836 460,003 -0.09(-4.44%)
Jan 22, 2009 2.049 2.100 1.870 1.921 913,279 -0.16(-7.79%)
Jan 21, 2009 2.237 2.263 1.968 2.083 955,297 -0.11(-5.06%)
Jan 20, 2009 2.459 2.459 2.186 2.194 328,400 -0.20(-8.54%)
Jan 16, 2009 2.553 2.593 2.143 2.399 494,504 -0.11(-4.42%)
Jan 15, 2009 2.374 2.604 2.220 2.510 574,118 +0.16(+6.91%)
Jan 14, 2009 2.775 2.800 2.280 2.348 593,399 -0.49(-17.17%)
Jan 13, 2009 2.835 2.937 2.766 2.835 385,253 +0.00(+0.00%)
Jan 12, 2009 3.185 3.185 2.818 2.835 419,569 -0.34(-10.75%)
Jan 09, 2009 3.552 3.552 3.150 3.176 483,292 -0.38(-10.58%)
Jan 08, 2009 3.313 3.577 3.108 3.552 584,110 +0.10(+2.97%)
Jan 07, 2009 3.364 3.509 3.330 3.449 385,586 -0.05(-1.46%)
Jan 06, 2009 3.202 3.560 3.095 3.501 648,648 +0.25(+7.61%)
Jan 05, 2009 3.466 3.483 3.210 3.253 374,026 -0.23(-6.62%)
Jan 02, 2009 3.449 3.586 3.261 3.483 0 +0.09(+2.51%)
Jan 01, 2009 3.116 3.535 3.014 3.398 0 +0.00(+0.00%)
Dec 31, 2008 3.116 3.535 3.014 3.398 600,510 +0.18(+5.57%)
Dec 30, 2008 2.963 3.219 2.963 3.219 339,149 +0.31(+10.56%)
Dec 29, 2008 3.074 3.074 2.818 2.911 432,892 -0.16(-5.28%)
Dec 26, 2008 2.894 3.193 2.877 3.074 473,041 +0.21(+7.46%)
Dec 24, 2008 2.860 3.065 2.800 2.860 124,503 +0.01(+0.30%)
Dec 23, 2008 3.022 3.082 2.809 2.852 235,984 -0.16(-5.38%)
Dec 22, 2008 3.526 3.603 2.946 3.014 491,719 -0.51(-14.53%)
Dec 19, 2008 3.227 3.560 3.082 3.526 855,645 +0.47(+15.36%)
Dec 18, 2008 3.697 3.782 2.980 3.057 522,356 -0.63(-17.13%)
Dec 17, 2008 3.441 3.842 3.415 3.688 425,604 +0.19(+5.37%)
Dec 16, 2008 2.920 3.526 2.800 3.501 580,414 +0.68(+24.24%)
Dec 15, 2008 3.108 3.236 2.707 2.818 224,887 -0.26(-8.33%)
Dec 12, 2008 3.014 3.108 2.698 3.074 648,292 -0.04(-1.37%)
Dec 11, 2008 3.475 3.475 3.039 3.116 638,990 -0.32(-9.43%)
Dec 10, 2008 3.202 3.620 3.202 3.441 687,423 +0.26(+8.33%)
Dec 09, 2008 3.501 3.757 3.125 3.176 691,244 -0.34(-9.71%)
Dec 08, 2008 2.937 3.629 2.937 3.518 887,731 +0.64(+22.26%)
Dec 05, 2008 2.570 2.877 2.391 2.877 578,301 +0.32(+12.33%)
Dec 04, 2008 2.459 2.818 2.459 2.561 1,034,386 +0.07(+2.74%)
Dec 03, 2008 2.314 2.664 2.271 2.493 1,341,522 -0.15(-5.81%)
Dec 02, 2008 2.117 2.732 2.117 2.647 807,032 +0.49(+22.53%)
Dec 01, 2008 2.647 2.903 2.041 2.160 1,812,245 -0.59(-21.43%)
Nov 28, 2008 2.032 2.818 2.032 2.749 568,174 +0.69(+33.61%)
Nov 26, 2008 1.528 2.083 1.409 2.058 1,451,134 +0.53(+34.64%)
Nov 25, 2008 1.434 1.545 1.366 1.528 1,407,434 +0.23(+17.76%)
Nov 24, 2008 1.537 1.537 1.170 1.298 1,685,692 -0.16(-11.11%)
Nov 21, 2008 1.887 1.921 1.340 1.460 1,832,607 -0.34(-18.96%)
Nov 20, 2008 2.203 2.203 1.784 1.802 1,546,900 -0.37(-16.93%)
Nov 19, 2008 2.493 2.519 2.152 2.169 489,983 -0.30(-12.11%)
Nov 18, 2008 2.613 2.655 2.314 2.467 729,150 -0.13(-4.93%)
Nov 17, 2008 2.877 2.937 2.570 2.596 436,632 -0.28(-9.79%)
Nov 14, 2008 2.963 3.065 2.570 2.877 0 -0.14(-4.53%)
Nov 13, 2008 2.741 3.095 2.442 3.014 915,306 +0.26(+9.63%)
Nov 12, 2008 3.057 3.065 2.561 2.749 645,317 -0.38(-12.02%)
Nov 11, 2008 3.091 3.364 2.903 3.125 562,176 +0.00(+0.00%)
Nov 10, 2008 3.910 4.073 3.099 3.125 510,475 -0.68(-17.94%)
Nov 07, 2008 3.842 4.645 3.415 3.808 1,056,422 -0.14(-3.46%)
Nov 06, 2008 4.056 4.149 3.688 3.945 525,980 -0.19(-4.55%)
Nov 05, 2008 4.354 4.610 4.132 4.132 620,611 -0.24(-5.47%)
Nov 04, 2008 4.192 4.474 4.013 4.371 910,459 +0.47(+12.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.