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:

Sonic Automotive (NY: SAH )

56.73 -2.24 (-3.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.43 20.52 19.82 20.22 5,200,773 -0.21(-1.04%)
Nov 29, 2004 20.01 20.43 19.57 20.43 736,389 +0.63(+3.17%)
Nov 26, 2004 19.46 20.00 19.46 19.81 274,687 +0.26(+1.33%)
Nov 24, 2004 18.82 19.55 18.77 19.55 937,524 +1.34(+7.33%)
Nov 23, 2004 18.28 18.41 17.77 18.21 285,739 -0.15(-0.80%)
Nov 22, 2004 18.13 18.43 18.07 18.36 177,558 +0.25(+1.39%)
Nov 19, 2004 18.53 18.53 18.05 18.10 249,760 -0.42(-2.29%)
Nov 18, 2004 18.33 18.58 18.28 18.53 365,923 +0.24(+1.34%)
Nov 17, 2004 17.88 18.45 17.83 18.28 553,550 +0.57(+3.22%)
Nov 16, 2004 17.92 17.92 17.56 17.71 262,654 -0.19(-1.05%)
Nov 15, 2004 17.59 17.92 17.44 17.90 245,463 +0.19(+1.06%)
Nov 12, 2004 17.37 17.72 17.32 17.71 284,634 +0.23(+1.30%)
Nov 11, 2004 17.43 17.51 17.04 17.48 148,825 +0.14(+0.80%)
Nov 10, 2004 17.43 17.43 17.11 17.35 190,697 -0.02(-0.09%)
Nov 09, 2004 17.43 17.59 17.24 17.36 254,672 -0.07(-0.37%)
Nov 08, 2004 17.55 17.55 17.13 17.43 244,603 -0.14(-0.79%)
Nov 05, 2004 17.14 17.60 17.10 17.57 302,561 +0.50(+2.91%)
Nov 04, 2004 16.88 17.09 16.52 17.07 296,545 +0.24(+1.40%)
Nov 03, 2004 16.86 17.05 16.57 16.83 291,387 +0.12(+0.73%)
Nov 02, 2004 16.61 16.91 16.45 16.71 195,486 +0.16(+0.98%)
Nov 01, 2004 16.47 16.57 16.16 16.55 294,580 +0.07(+0.44%)
Oct 29, 2004 16.17 16.47 16.04 16.47 163,191 +0.31(+1.91%)
Oct 28, 2004 15.99 16.30 15.74 16.17 285,984 +0.14(+0.86%)
Oct 27, 2004 15.92 16.21 15.66 16.03 404,602 +0.02(+0.15%)
Oct 26, 2004 15.38 16.35 14.79 16.00 713,427 +0.63(+4.08%)
Oct 25, 2004 15.24 15.47 14.82 15.38 257,005 +0.15(+0.96%)
Oct 22, 2004 15.51 15.62 15.18 15.23 212,063 -0.23(-1.48%)
Oct 21, 2004 15.31 15.51 15.16 15.46 180,505 +0.08(+0.53%)
Oct 20, 2004 15.39 15.50 15.28 15.38 132,370 -0.10(-0.63%)
Oct 19, 2004 15.55 15.87 15.43 15.47 178,540 -0.11(-0.73%)
Oct 18, 2004 15.31 15.68 15.18 15.59 139,738 +0.24(+1.59%)
Oct 15, 2004 15.28 15.55 15.14 15.34 150,789 +0.07(+0.43%)
Oct 14, 2004 15.51 15.51 15.19 15.28 207,397 -0.28(-1.78%)
Oct 13, 2004 15.68 16.13 15.47 15.55 293,598 +0.00(+0.00%)
Oct 12, 2004 15.27 16.11 15.15 15.55 437,265 -0.75(-4.60%)
Oct 11, 2004 16.43 16.43 16.17 16.30 162,332 -0.03(-0.20%)
Oct 08, 2004 16.61 16.68 16.19 16.34 196,345 -0.28(-1.67%)
Oct 07, 2004 16.94 16.98 16.52 16.61 225,693 -0.27(-1.59%)
Oct 06, 2004 16.74 16.96 16.65 16.88 142,808 +0.11(+0.63%)
Oct 05, 2004 16.71 16.97 16.61 16.78 218,448 +0.07(+0.44%)
Oct 04, 2004 17.02 17.31 16.54 16.70 561,041 -0.11(-0.68%)
Oct 01, 2004 16.49 16.92 16.45 16.82 282,055 +0.49(+2.99%)
Sep 30, 2004 16.30 16.50 16.10 16.33 239,937 -0.19(-1.13%)
Sep 29, 2004 15.75 16.52 15.75 16.52 408,041 +0.95(+6.12%)
Sep 28, 2004 15.69 15.92 15.40 15.56 689,728 -0.12(-0.78%)
Sep 27, 2004 16.36 16.55 15.68 15.68 440,581 -0.67(-4.08%)
Sep 24, 2004 16.37 16.69 16.23 16.35 290,282 +0.01(+0.05%)
Sep 23, 2004 16.84 16.84 16.30 16.34 259,215 -0.43(-2.57%)
Sep 22, 2004 17.39 17.39 16.69 16.78 179,277 -0.71(-4.05%)
Sep 21, 2004 17.35 17.61 17.35 17.48 122,301 +0.11(+0.61%)
Sep 20, 2004 17.31 17.53 17.22 17.38 175,839 +0.22(+1.28%)
Sep 17, 2004 17.31 17.36 16.97 17.16 181,856 +0.02(+0.14%)
Sep 16, 2004 16.98 17.14 16.98 17.13 171,173 +0.18(+1.06%)
Sep 15, 2004 17.10 17.17 16.91 16.96 188,364 -0.15(-0.86%)
Sep 14, 2004 17.35 17.35 16.78 17.10 296,667 -0.25(-1.45%)
Sep 13, 2004 17.55 17.65 17.31 17.35 229,868 -0.21(-1.21%)
Sep 10, 2004 17.69 17.81 17.48 17.57 209,975 -0.07(-0.37%)
Sep 09, 2004 17.70 17.78 17.51 17.63 160,367 -0.07(-0.37%)
Sep 08, 2004 17.69 17.96 17.53 17.70 208,379 -0.07(-0.41%)
Sep 07, 2004 17.35 18.01 17.35 17.77 197,942 +0.39(+2.25%)
Sep 03, 2004 17.49 17.64 17.09 17.38 204,327 -0.33(-1.89%)
Sep 02, 2004 16.82 17.76 16.78 17.71 216,729 +0.90(+5.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.