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 )

56.73 -2.24 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2008 3.007 4.852 2.842 4.226 1,754,351 +1.22(+40.55%)
Oct 30, 2008 3.097 3.254 2.636 3.007 1,024,039 +0.48(+18.89%)
Oct 29, 2008 2.265 3.081 2.117 2.529 1,478,244 +0.26(+11.64%)
Oct 28, 2008 1.771 2.587 1.738 2.265 3,557,942 +0.60(+36.14%)
Oct 27, 2008 2.059 2.183 1.656 1.664 920,984 -0.44(-20.78%)
Oct 24, 2008 2.224 2.224 2.035 2.101 946,976 -0.20(-8.60%)
Oct 23, 2008 2.735 2.776 2.224 2.298 902,260 -0.34(-12.81%)
Oct 22, 2008 3.336 3.336 2.636 2.636 587,897 -0.68(-20.60%)
Oct 21, 2008 2.743 3.369 2.743 3.320 604,997 +0.40(+13.84%)
Oct 20, 2008 2.554 2.924 2.554 2.916 521,125 +0.40(+15.69%)
Oct 17, 2008 2.471 2.743 2.430 2.521 0 -0.08(-3.16%)
Oct 16, 2008 2.718 2.949 2.521 2.603 640,641 -0.05(-1.86%)
Oct 15, 2008 3.295 3.312 2.653 2.653 454,621 -0.62(-18.89%)
Oct 14, 2008 3.279 4.325 3.246 3.270 833,549 -0.01(-0.25%)
Oct 13, 2008 4.111 4.111 3.163 3.279 820,683 -0.23(-6.57%)
Oct 10, 2008 4.712 5.503 3.040 3.509 1,871,375 -1.61(-31.51%)
Oct 09, 2008 6.030 6.137 4.877 5.124 1,430,963 -0.77(-13.13%)
Oct 08, 2008 5.898 6.302 5.775 5.898 316,825 -0.15(-2.45%)
Oct 07, 2008 6.178 6.491 5.725 6.047 636,612 -0.13(-2.13%)
Oct 06, 2008 6.417 6.820 5.882 6.178 554,284 -0.40(-6.13%)
Oct 03, 2008 6.294 6.854 5.841 6.582 0 +0.36(+5.83%)
Oct 02, 2008 6.533 6.920 6.203 6.220 265,397 -0.35(-5.39%)
Oct 01, 2008 6.895 7.043 6.537 6.574 760,476 -0.40(-5.67%)
Sep 30, 2008 7.258 7.365 6.846 6.969 691,710 -0.18(-2.53%)
Sep 29, 2008 8.065 8.065 7.134 7.150 654,800 -0.93(-11.52%)
Sep 26, 2008 8.592 8.674 8.032 8.081 0 -0.79(-8.91%)
Sep 25, 2008 9.012 9.358 8.526 8.872 606,399 -0.07(-0.83%)
Sep 24, 2008 9.185 9.366 8.864 8.946 891,183 -0.25(-2.69%)
Sep 23, 2008 9.498 9.770 9.070 9.193 498,348 -0.29(-3.04%)
Sep 22, 2008 10.26 10.30 9.482 9.482 638,595 -0.93(-8.94%)
Sep 19, 2008 10.45 12.27 9.679 10.41 0 +0.27(+2.68%)
Sep 18, 2008 9.160 10.16 8.724 10.14 789,032 +1.15(+12.83%)
Sep 17, 2008 9.177 9.251 8.666 8.987 598,936 -0.39(-4.13%)
Sep 16, 2008 9.095 9.597 8.781 9.375 590,216 +0.07(+0.71%)
Sep 15, 2008 8.946 9.548 8.946 9.309 1,119,234 -0.27(-2.84%)
Sep 12, 2008 9.358 9.589 9.160 9.581 392,205 +0.01(+0.09%)
Sep 11, 2008 9.292 9.605 9.078 9.572 495,936 +0.21(+2.29%)
Sep 10, 2008 9.847 9.888 9.220 9.358 523,887 -0.29(-3.04%)
Sep 09, 2008 9.766 10.24 9.652 9.652 505,261 -0.09(-0.92%)
Sep 08, 2008 9.529 9.823 9.415 9.741 730,244 +0.51(+5.57%)
Sep 05, 2008 9.089 9.326 8.796 9.228 0 +0.07(+0.80%)
Sep 04, 2008 9.513 9.643 9.122 9.154 634,584 -0.42(-4.34%)
Sep 03, 2008 9.008 9.643 8.910 9.570 699,997 +0.52(+5.77%)
Sep 02, 2008 9.179 9.546 8.893 9.048 447,361 +0.28(+3.16%)
Aug 29, 2008 8.804 8.983 8.673 8.771 0 -0.06(-0.65%)
Aug 28, 2008 8.714 8.877 8.576 8.828 553,496 +0.11(+1.31%)
Aug 27, 2008 8.559 8.861 8.445 8.714 230,551 +0.14(+1.62%)
Aug 26, 2008 8.421 8.608 8.298 8.576 275,677 +0.22(+2.63%)
Aug 25, 2008 8.567 8.714 8.274 8.355 300,964 -0.22(-2.57%)
Aug 22, 2008 8.372 8.641 8.307 8.576 0 +0.30(+3.65%)
Aug 21, 2008 8.217 8.315 7.834 8.274 512,867 +0.17(+2.11%)
Aug 20, 2008 8.250 8.445 8.013 8.103 1,014,966 -0.10(-1.19%)
Aug 19, 2008 8.975 8.991 8.152 8.201 1,016,167 -0.79(-8.79%)
Aug 18, 2008 9.366 9.456 8.918 8.991 314,660 -0.31(-3.33%)
Aug 15, 2008 9.472 9.537 9.081 9.301 0 +0.00(+0.00%)
Aug 14, 2008 8.926 9.464 8.836 9.301 376,753 +0.26(+2.89%)
Aug 13, 2008 9.448 9.464 8.853 9.040 513,481 -0.43(-4.56%)
Aug 12, 2008 9.904 9.970 9.391 9.472 599,698 -0.43(-4.36%)
Aug 11, 2008 9.415 10.66 9.342 9.904 804,926 +0.52(+5.56%)
Aug 08, 2008 8.649 9.489 8.608 9.383 720,874 +0.66(+7.57%)
Aug 07, 2008 8.404 8.869 8.404 8.722 719,957 +0.33(+3.88%)
Aug 06, 2008 8.421 8.445 8.021 8.396 796,301 -0.14(-1.62%)
Aug 05, 2008 8.535 8.641 8.168 8.535 995,659 +0.23(+2.75%)
Aug 04, 2008 8.225 8.413 7.858 8.307 652,614 +0.15(+1.80%)
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.