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 )

57.02 -0.53 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2009 8.606 8.837 8.206 8.666 636,241 +0.06(+0.69%)
Jun 29, 2009 8.359 8.743 7.992 8.606 604,399 +0.26(+3.06%)
Jun 26, 2009 8.026 8.530 7.958 8.351 1,313,678 +0.29(+3.60%)
Jun 25, 2009 7.753 8.103 7.660 8.060 676,289 +0.59(+7.88%)
Jun 24, 2009 7.344 7.711 7.259 7.472 715,404 +0.24(+3.30%)
Jun 23, 2009 6.790 7.378 6.636 7.233 1,054,009 +0.53(+7.89%)
Jun 22, 2009 7.830 7.830 6.628 6.704 1,190,371 -1.30(-16.20%)
Jun 19, 2009 8.137 8.444 7.771 8.001 700,836 +0.00(+0.00%)
Jun 18, 2009 7.967 8.206 7.702 8.001 538,636 +0.00(+0.00%)
Jun 17, 2009 8.026 8.188 7.088 8.001 1,010,989 -0.04(-0.53%)
Jun 16, 2009 8.726 8.956 8.018 8.043 764,484 -0.68(-7.82%)
Jun 15, 2009 9.195 9.297 8.257 8.726 1,249,364 -0.61(-6.49%)
Jun 12, 2009 9.118 9.434 8.982 9.331 448,689 +0.16(+1.77%)
Jun 11, 2009 9.468 9.468 8.905 9.169 512,147 -0.24(-2.54%)
Jun 10, 2009 9.289 9.570 8.956 9.408 1,054,514 +0.14(+1.47%)
Jun 09, 2009 9.033 9.476 8.751 9.272 497,627 +0.23(+2.55%)
Jun 08, 2009 8.734 9.169 8.700 9.041 764,016 +0.22(+2.51%)
Jun 05, 2009 8.666 9.152 8.606 8.820 732,676 +0.20(+2.38%)
Jun 04, 2009 8.786 8.948 8.564 8.615 627,436 -0.16(-1.85%)
Jun 03, 2009 8.879 8.982 8.547 8.777 774,121 -0.19(-2.09%)
Jun 02, 2009 8.692 9.203 8.342 8.965 1,434,388 +0.24(+2.74%)
Jun 01, 2009 8.376 8.786 8.154 8.726 916,086 +0.61(+7.57%)
May 29, 2009 8.035 8.530 7.728 8.112 1,606,749 +0.08(+0.96%)
May 28, 2009 7.335 8.171 7.335 8.035 1,159,368 +0.67(+9.03%)
May 27, 2009 7.498 7.642 7.182 7.370 1,093,826 -0.27(-3.57%)
May 26, 2009 7.011 7.677 6.909 7.643 958,053 +0.58(+8.21%)
May 22, 2009 7.335 7.472 6.875 7.063 815,942 -0.23(-3.16%)
May 21, 2009 7.182 7.515 7.020 7.293 736,460 -0.01(-0.12%)
May 20, 2009 7.216 7.933 7.165 7.301 798,213 +0.15(+2.03%)
May 19, 2009 7.225 7.583 6.960 7.156 1,037,450 -0.12(-1.64%)
May 18, 2009 6.099 7.335 6.082 7.276 1,995,816 +1.33(+22.38%)
May 15, 2009 5.996 6.389 5.817 5.945 832,433 -0.10(-1.69%)
May 14, 2009 5.723 6.346 5.502 6.048 952,812 +0.29(+5.04%)
May 13, 2009 5.971 6.056 5.723 5.758 1,458,275 -0.42(-6.77%)
May 12, 2009 6.107 6.346 5.971 6.175 1,755,212 +0.15(+2.40%)
May 11, 2009 6.312 6.517 5.715 6.030 1,601,936 -0.11(-1.81%)
May 08, 2009 6.372 6.525 5.331 6.141 3,229,352 +0.42(+7.30%)
May 07, 2009 6.056 6.158 5.177 5.723 1,587,456 -0.16(-2.75%)
May 06, 2009 6.278 6.824 5.630 5.885 1,860,770 -0.26(-4.17%)
May 05, 2009 5.203 6.141 5.160 6.141 4,447,043 +1.25(+25.44%)
May 04, 2009 4.802 5.591 4.691 4.896 2,247,285 +0.14(+2.87%)
May 01, 2009 4.376 4.922 4.333 4.760 791,638 +0.36(+8.14%)
Apr 30, 2009 3.915 4.623 3.890 4.401 1,691,568 +0.61(+16.22%)
Apr 29, 2009 3.446 4.094 3.344 3.787 1,863,657 +0.44(+13.27%)
Apr 28, 2009 3.352 3.454 3.284 3.344 761,578 +0.08(+2.35%)
Apr 27, 2009 3.412 3.463 3.164 3.267 999,089 -0.15(-4.49%)
Apr 24, 2009 3.199 3.617 3.045 3.420 1,581,786 +0.41(+13.60%)
Apr 23, 2009 2.900 3.241 2.900 3.011 1,268,906 +0.15(+5.06%)
Apr 22, 2009 2.559 2.900 2.474 2.866 1,231,851 +0.36(+14.48%)
Apr 21, 2009 2.286 2.602 2.209 2.503 668,271 +0.16(+6.73%)
Apr 20, 2009 2.653 2.653 2.175 2.346 956,543 -0.33(-12.42%)
Apr 17, 2009 2.602 2.729 2.431 2.678 1,137,198 +0.16(+6.44%)
Apr 16, 2009 2.380 2.610 2.329 2.516 1,338,556 +0.22(+9.67%)
Apr 15, 2009 2.013 2.346 1.834 2.294 1,313,589 +0.29(+14.47%)
Apr 14, 2009 1.842 2.337 1.783 2.004 1,458,333 +0.12(+6.33%)
Apr 13, 2009 1.757 1.885 1.450 1.885 1,168,082 +0.14(+7.80%)
Apr 09, 2009 1.740 1.749 1.663 1.749 926,369 +0.10(+6.22%)
Apr 08, 2009 1.476 1.757 1.476 1.646 709,274 +0.15(+9.66%)
Apr 07, 2009 1.689 1.808 1.493 1.501 1,518,626 -0.28(-15.79%)
Apr 06, 2009 1.621 1.962 1.296 1.783 3,256,235 +0.02(+0.97%)
Apr 03, 2009 1.075 1.774 1.058 1.766 3,154,165 +0.73(+71.07%)
Apr 02, 2009 0.9383 1.237 0.9383 1.032 2,718,873 +0.13(+14.15%)
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.