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, 2010 10.71 10.78 10.35 10.50 690,616 -0.34(-3.13%)
Nov 29, 2010 10.78 10.92 10.59 10.84 235,387 -0.05(-0.47%)
Nov 26, 2010 10.83 10.97 10.81 10.89 98,832 -0.03(-0.23%)
Nov 24, 2010 10.68 10.92 10.92 10.92 541,895 +0.32(+3.04%)
Nov 23, 2010 10.70 10.81 10.43 10.59 322,348 -0.25(-2.35%)
Nov 22, 2010 10.76 10.99 10.65 10.85 600,555 +0.07(+0.63%)
Nov 19, 2010 10.66 10.87 10.58 10.78 463,566 +0.06(+0.55%)
Nov 18, 2010 10.65 10.75 10.58 10.72 476,596 +0.21(+2.02%)
Nov 17, 2010 10.18 10.63 10.16 10.51 565,118 +0.30(+2.91%)
Nov 16, 2010 10.47 10.66 10.10 10.21 628,260 -0.32(-3.06%)
Nov 15, 2010 10.58 10.76 10.42 10.54 412,156 +0.06(+0.57%)
Nov 12, 2010 10.65 10.82 10.41 10.48 721,620 -0.30(-2.76%)
Nov 11, 2010 10.60 10.83 10.43 10.77 482,269 -0.01(-0.08%)
Nov 10, 2010 10.43 10.81 10.43 10.78 1,091,457 +0.35(+3.33%)
Nov 09, 2010 10.55 10.60 10.34 10.43 912,163 +0.08(+0.82%)
Nov 08, 2010 10.40 10.57 10.24 10.35 532,843 +0.01(+0.08%)
Nov 05, 2010 10.19 10.40 10.16 10.34 702,073 +0.16(+1.58%)
Nov 04, 2010 10.18 10.26 9.992 10.18 789,023 +0.18(+1.78%)
Nov 03, 2010 9.772 10.00 9.619 10.00 834,585 +0.22(+2.25%)
Nov 02, 2010 9.475 9.823 9.432 9.780 861,992 +0.42(+4.44%)
Nov 01, 2010 9.322 9.415 9.186 9.365 1,101,457 +0.10(+1.10%)
Oct 29, 2010 9.254 9.373 9.119 9.263 710,432 -0.03(-0.27%)
Oct 28, 2010 9.152 9.365 9.076 9.288 1,612,368 +0.20(+2.15%)
Oct 27, 2010 9.025 9.297 8.898 9.093 1,383,994 +0.08(+0.94%)
Oct 25, 2010 9.059 9.288 8.923 9.008 878,455 -0.03(-0.28%)
Oct 22, 2010 9.161 9.331 8.932 9.034 339,213 -0.06(-0.65%)
Oct 21, 2010 8.966 9.169 8.822 9.093 1,332,648 +0.21(+2.39%)
Oct 20, 2010 8.745 9.085 8.745 8.881 716,430 +0.18(+2.05%)
Oct 19, 2010 8.940 8.991 8.610 8.703 458,040 -0.40(-4.38%)
Oct 18, 2010 8.983 9.110 8.839 9.102 566,706 +0.17(+1.90%)
Oct 15, 2010 9.085 9.093 8.703 8.932 348,935 -0.02(-0.19%)
Oct 14, 2010 8.957 9.119 8.822 8.949 188,990 +0.01(+0.09%)
Oct 13, 2010 9.000 9.034 8.847 8.940 263,477 -0.01(-0.09%)
Oct 12, 2010 8.864 9.042 8.788 8.949 412,007 +0.03(+0.29%)
Oct 11, 2010 8.864 9.042 8.779 8.923 312,540 +0.07(+0.77%)
Oct 08, 2010 8.856 8.898 8.465 8.856 410,485 +0.37(+4.40%)
Oct 07, 2010 8.584 8.601 8.338 8.482 930 -0.09(-1.09%)
Oct 06, 2010 8.440 8.593 8.372 8.576 331,223 +0.14(+1.61%)
Oct 05, 2010 8.169 8.457 8.050 8.440 423,108 +0.38(+4.74%)
Oct 04, 2010 8.355 8.406 7.931 8.058 518,417 -0.34(-4.04%)
Oct 01, 2010 8.398 8.465 8.143 8.398 429,147 +0.06(+0.75%)
Sep 30, 2010 8.335 8.525 8.109 8.335 501,616 -0.10(-1.24%)
Sep 29, 2010 8.219 8.525 8.194 8.440 481,783 +0.14(+1.74%)
Sep 28, 2010 8.270 8.338 7.982 8.296 438 +0.06(+0.72%)
Sep 27, 2010 8.270 8.270 8.016 8.236 401,387 -0.03(-0.31%)
Sep 24, 2010 7.787 8.270 7.744 8.262 736,675 +0.62(+8.10%)
Sep 23, 2010 7.643 7.787 7.541 7.643 51,041 -0.02(-0.22%)
Sep 22, 2010 7.660 7.914 7.507 7.660 1,250,290 +0.02(+0.22%)
Sep 21, 2010 7.804 7.812 7.549 7.643 563,762 -0.17(-2.17%)
Sep 20, 2010 7.566 7.872 7.481 7.812 399,789 +0.26(+3.48%)
Sep 17, 2010 7.549 7.897 7.522 7.549 986,042 -0.30(-3.78%)
Sep 15, 2010 7.744 7.880 7.609 7.846 314,918 +0.04(+0.54%)
Sep 14, 2010 7.668 7.923 7.566 7.804 446,632 +0.09(+1.21%)
Sep 13, 2010 7.634 7.778 7.592 7.710 397,892 +0.20(+2.60%)
Sep 10, 2010 7.532 7.643 7.456 7.515 360,700 +0.00(+0.00%)
Sep 09, 2010 7.643 7.677 7.405 7.515 738,058 +0.01(+0.11%)
Sep 08, 2010 7.761 7.761 7.498 7.507 644,486 -0.50(-6.25%)
Sep 07, 2010 8.169 8.169 7.940 8.007 1,480 -0.20(-2.48%)
Sep 03, 2010 8.058 8.236 8.024 8.211 513,526 +0.22(+2.76%)
Sep 02, 2010 7.855 8.024 7.770 7.990 1,374 +0.17(+2.17%)
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.