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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.961 2.718 1.961 2.653 588,873 +0.67(+33.61%)
Nov 26, 2008 1.475 2.010 1.359 1.985 1,504,001 +0.51(+34.64%)
Nov 25, 2008 1.384 1.491 1.318 1.475 1,458,708 +0.22(+17.76%)
Nov 24, 2008 1.483 1.483 1.129 1.252 1,747,104 -0.16(-11.11%)
Nov 21, 2008 1.821 1.854 1.293 1.409 1,899,372 -0.33(-18.96%)
Nov 20, 2008 2.125 2.125 1.722 1.738 1,603,255 -0.35(-16.93%)
Nov 19, 2008 2.405 2.430 2.076 2.092 507,834 -0.29(-12.11%)
Nov 18, 2008 2.521 2.562 2.232 2.381 755,714 -0.12(-4.93%)
Nov 17, 2008 2.776 2.834 2.480 2.504 452,539 -0.27(-9.79%)
Nov 14, 2008 2.859 2.957 2.480 2.776 0 -0.13(-4.53%)
Nov 13, 2008 2.644 2.986 2.356 2.908 948,651 +0.26(+9.63%)
Nov 12, 2008 2.949 2.957 2.471 2.653 668,827 -0.36(-12.02%)
Nov 11, 2008 2.982 3.246 2.801 3.015 582,657 +0.00(+0.00%)
Nov 10, 2008 3.773 3.929 2.990 3.015 529,072 -0.66(-17.94%)
Nov 07, 2008 3.707 4.481 3.295 3.674 1,094,909 -0.13(-3.46%)
Nov 06, 2008 3.913 4.004 3.559 3.806 545,142 -0.18(-4.55%)
Nov 05, 2008 4.201 4.448 3.987 3.987 643,220 -0.23(-5.47%)
Nov 04, 2008 4.045 4.317 3.872 4.218 943,628 +0.45(+12.04%)
Nov 03, 2008 4.226 4.226 3.732 3.765 756,470 -0.46(-10.92%)
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%)
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.