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 )

56.19 -0.29 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2010 8.436 8.564 8.137 8.436 1,075,286 -0.14(-1.69%)
Jul 29, 2010 9.229 9.229 8.103 8.581 1,253,065 +0.26(+3.18%)
Jul 28, 2010 8.316 8.743 8.231 8.316 1,656 -0.33(-3.85%)
Jul 27, 2010 8.862 8.956 8.547 8.649 1,115,263 -0.08(-0.88%)
Jul 26, 2010 8.359 8.777 8.257 8.726 988,554 +0.38(+4.60%)
Jul 23, 2010 7.975 8.359 7.890 8.342 882,323 +0.30(+3.71%)
Jul 22, 2010 7.753 8.086 7.745 8.043 1,286,540 +0.45(+5.96%)
Jul 21, 2010 7.881 7.967 7.557 7.591 795,324 -0.20(-2.63%)
Jul 20, 2010 7.438 7.813 7.344 7.796 736,645 +0.21(+2.81%)
Jul 19, 2010 7.421 7.651 7.250 7.583 512,255 +0.20(+2.77%)
Jul 16, 2010 7.378 7.566 7.242 7.378 1,188,538 -0.24(-3.14%)
Jul 15, 2010 7.753 7.774 7.438 7.617 647,384 -0.12(-1.54%)
Jul 14, 2010 7.660 7.975 7.523 7.736 909,051 +0.06(+0.78%)
Jul 13, 2010 7.677 7.736 7.335 7.677 4,049 +0.39(+5.39%)
Jul 12, 2010 7.421 7.506 7.156 7.284 559,470 -0.14(-1.84%)
Jul 09, 2010 7.421 7.463 7.301 7.421 832,625 +0.04(+0.58%)
Jul 08, 2010 7.378 7.698 7.242 7.378 1,231 +0.02(+0.23%)
Jul 07, 2010 7.318 7.421 7.122 7.361 1,179,113 +0.20(+2.86%)
Jul 06, 2010 7.156 7.472 7.037 7.156 2,488 -0.07(-0.94%)
Jul 02, 2010 7.225 7.506 7.165 7.225 468,136 -0.08(-1.05%)
Jul 01, 2010 7.301 7.353 7.003 7.301 965,092 +0.00(+0.00%)
Jun 30, 2010 7.301 7.617 7.190 7.301 3,544 -0.13(-1.72%)
Jun 29, 2010 7.267 7.532 7.208 7.429 1,382,219 -0.05(-0.68%)
Jun 25, 2010 7.480 7.651 7.165 7.480 2,086,575 +0.25(+3.42%)
Jun 24, 2010 7.233 7.472 7.208 7.233 188 -0.25(-3.31%)
Jun 23, 2010 7.395 7.574 7.344 7.480 1,005,564 +0.15(+2.10%)
Jun 22, 2010 7.327 7.608 7.276 7.327 923 -0.14(-1.83%)
Jun 21, 2010 7.975 7.975 7.404 7.463 1,049,382 -0.36(-4.58%)
Jun 18, 2010 7.822 8.137 7.745 7.822 744,671 -0.19(-2.34%)
Jun 17, 2010 8.009 8.393 7.881 8.009 179 -0.38(-4.57%)
Jun 16, 2010 8.214 8.436 8.188 8.393 651,242 +0.03(+0.41%)
Jun 15, 2010 8.359 8.376 7.822 8.359 1,606 +0.55(+6.99%)
Jun 14, 2010 7.719 8.116 7.719 7.813 1,049,191 +0.18(+2.35%)
Jun 11, 2010 7.498 7.753 7.378 7.634 944,736 +0.02(+0.22%)
Jun 10, 2010 7.617 7.617 7.267 7.617 1,492 +0.41(+5.68%)
Jun 09, 2010 7.540 7.540 7.114 7.208 1,020,170 -0.20(-2.65%)
Jun 08, 2010 7.412 7.583 7.250 7.404 1,236,572 +0.01(+0.12%)
Jun 07, 2010 7.975 7.975 7.353 7.395 1,376,055 -0.49(-6.27%)
Jun 04, 2010 7.890 8.351 7.856 7.890 1,346,981 -0.44(-5.32%)
Jun 03, 2010 8.333 8.427 8.137 8.333 2,744,402 +0.20(+2.52%)
Jun 02, 2010 8.129 8.180 7.830 8.129 1,334,465 +0.29(+3.70%)
Jun 01, 2010 7.839 8.385 7.822 7.839 1,302 -0.60(-7.08%)
May 28, 2010 8.436 8.726 8.265 8.436 758,688 -0.21(-2.47%)
May 27, 2010 8.496 8.726 8.444 8.649 799,615 +0.42(+5.08%)
May 26, 2010 8.231 8.530 8.137 8.231 1,307 +0.08(+0.94%)
May 25, 2010 7.540 8.214 7.310 8.154 1,541,930 +0.32(+4.14%)
May 24, 2010 8.086 8.231 7.830 7.830 660,037 -0.25(-3.06%)
May 21, 2010 7.736 8.351 7.685 8.078 915,910 +0.15(+1.94%)
May 20, 2010 7.839 8.257 7.788 7.924 1,783,453 -0.29(-3.53%)
May 19, 2010 8.402 8.444 8.001 8.214 1,650,835 -0.26(-3.02%)
May 18, 2010 8.956 9.067 8.436 8.470 785,605 -0.36(-4.06%)
May 17, 2010 8.922 9.152 8.419 8.828 786,650 -0.07(-0.77%)
May 14, 2010 8.896 9.050 8.632 8.896 968,756 -0.19(-2.07%)
May 13, 2010 9.656 9.724 8.960 9.084 1,150,227 -0.61(-6.25%)
May 12, 2010 9.203 9.707 9.203 9.690 674,406 +0.55(+5.97%)
May 11, 2010 9.280 9.340 9.050 9.144 674,970 -0.06(-0.65%)
May 10, 2010 9.058 9.221 8.999 9.203 793,826 +0.66(+7.68%)
May 07, 2010 8.734 8.871 8.265 8.547 1,428,018 -0.01(-0.10%)
May 06, 2010 8.555 9.297 8.018 8.555 117 -0.32(-3.56%)
May 05, 2010 9.144 9.391 8.811 8.871 1,393,064 -0.48(-5.11%)
May 04, 2010 9.434 9.673 9.186 9.348 1,268,075 -0.29(-3.01%)
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.