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 (%)
Aug 31, 2009 11.46 11.57 10.77 10.95 982,379 -0.67(-5.78%)
Aug 28, 2009 11.61 11.82 11.46 11.62 454,707 +0.14(+1.19%)
Aug 27, 2009 11.80 11.85 11.07 11.48 481,126 -0.28(-2.40%)
Aug 26, 2009 11.77 11.90 11.46 11.77 424,503 -0.07(-0.58%)
Aug 25, 2009 11.51 11.89 11.33 11.83 615,509 +0.39(+3.43%)
Aug 24, 2009 11.67 12.01 11.22 11.44 439,455 -0.22(-1.90%)
Aug 21, 2009 11.78 12.07 11.47 11.66 336,232 +0.02(+0.15%)
Aug 20, 2009 11.43 11.70 11.30 11.65 264,156 +0.20(+1.79%)
Aug 19, 2009 10.89 11.71 10.85 11.44 496,577 +0.27(+2.45%)
Aug 18, 2009 10.86 11.34 10.52 11.17 965,953 +0.78(+7.47%)
Aug 17, 2009 11.04 11.29 10.32 10.39 683,900 -0.96(-8.42%)
Aug 14, 2009 12.19 12.19 11.22 11.35 625,617 -0.85(-6.93%)
Aug 13, 2009 12.08 12.24 11.77 12.19 475,092 +0.15(+1.28%)
Aug 12, 2009 11.63 12.29 11.47 12.04 664,502 +0.41(+3.52%)
Aug 11, 2009 12.17 12.23 11.59 11.63 427,962 -0.69(-5.61%)
Aug 10, 2009 12.36 12.58 12.04 12.32 458,411 -0.19(-1.50%)
Aug 07, 2009 12.04 12.55 11.94 12.51 596,894 +0.73(+6.16%)
Aug 06, 2009 12.63 12.93 11.65 11.78 801,849 -0.83(-6.57%)
Aug 05, 2009 12.14 12.63 11.65 12.61 988,309 +0.47(+3.87%)
Aug 04, 2009 11.85 12.46 11.84 12.14 936,177 +0.20(+1.69%)
Aug 03, 2009 10.71 11.96 10.48 11.94 1,211,476 +1.44(+13.69%)
Jul 31, 2009 9.887 10.60 9.699 10.50 924,656 +0.68(+6.96%)
Jul 30, 2009 9.443 10.14 9.349 9.819 796,894 +0.51(+5.50%)
Jul 29, 2009 9.400 9.545 9.161 9.306 696,846 -0.23(-2.42%)
Jul 28, 2009 9.921 10.39 9.229 9.537 2,124,414 -0.14(-1.41%)
Jul 27, 2009 9.955 10.21 9.639 9.673 924,435 -0.12(-1.22%)
Jul 24, 2009 9.409 9.819 9.161 9.793 449 +0.32(+3.33%)
Jul 23, 2009 9.093 9.614 9.093 9.477 1,118,325 +0.44(+4.91%)
Jul 22, 2009 8.999 9.272 8.888 9.033 486,595 -0.09(-0.94%)
Jul 21, 2009 9.409 9.469 9.008 9.118 464,129 -0.27(-2.91%)
Jul 20, 2009 9.358 9.494 9.008 9.392 579,421 +0.02(+0.18%)
Jul 17, 2009 9.306 9.392 8.965 9.375 825,875 +0.04(+0.46%)
Jul 16, 2009 8.640 9.392 8.606 9.332 940,722 +0.69(+8.00%)
Jul 15, 2009 8.410 8.879 8.273 8.640 995,216 +0.43(+5.20%)
Jul 14, 2009 7.829 8.307 7.804 8.213 461,988 +0.35(+4.45%)
Jul 13, 2009 7.419 7.991 7.274 7.863 751,759 +0.73(+10.30%)
Jul 10, 2009 7.215 7.556 6.779 7.129 884,967 -0.09(-1.18%)
Jul 09, 2009 7.735 7.778 7.163 7.215 630,024 -0.47(-6.11%)
Jul 08, 2009 7.633 7.949 7.377 7.684 535,997 +0.00(+0.00%)
Jul 07, 2009 7.804 7.991 7.641 7.684 617,131 -0.20(-2.49%)
Jul 06, 2009 7.863 8.359 7.428 7.880 735,611 -0.32(-3.85%)
Jul 02, 2009 8.572 8.709 8.102 8.196 756,824 -0.48(-5.51%)
Jul 01, 2009 8.726 9.083 8.598 8.675 798,778 +0.00(+0.00%)
Jun 30, 2009 8.615 8.845 8.213 8.675 635,624 +0.06(+0.69%)
Jun 29, 2009 8.367 8.751 8.000 8.615 603,813 +0.26(+3.06%)
Jun 26, 2009 8.034 8.538 7.966 8.359 1,312,404 +0.29(+3.60%)
Jun 25, 2009 7.761 8.111 7.667 8.068 675,632 +0.59(+7.88%)
Jun 24, 2009 7.351 7.718 7.266 7.479 714,710 +0.24(+3.30%)
Jun 23, 2009 6.796 7.385 6.643 7.240 1,052,987 +0.53(+7.89%)
Jun 22, 2009 7.838 7.838 6.634 6.711 1,189,215 -1.30(-16.20%)
Jun 19, 2009 8.145 8.453 7.778 8.009 700,156 +0.00(+0.00%)
Jun 18, 2009 7.974 8.213 7.710 8.009 538,113 +0.00(+0.00%)
Jun 17, 2009 8.034 8.196 7.095 8.009 1,010,008 -0.04(-0.53%)
Jun 16, 2009 8.734 8.965 8.026 8.051 763,742 -0.68(-7.82%)
Jun 15, 2009 9.204 9.306 8.265 8.734 1,248,151 -0.61(-6.49%)
Jun 12, 2009 9.127 9.443 8.990 9.340 448,254 +0.16(+1.77%)
Jun 11, 2009 9.477 9.477 8.914 9.178 511,650 -0.24(-2.54%)
Jun 10, 2009 9.298 9.580 8.965 9.417 1,053,490 +0.14(+1.47%)
Jun 09, 2009 9.042 9.486 8.760 9.281 497,144 +0.23(+2.55%)
Jun 08, 2009 8.743 9.178 8.709 9.050 763,274 +0.22(+2.51%)
Jun 05, 2009 8.675 9.161 8.615 8.828 731,965 +0.20(+2.38%)
Jun 04, 2009 8.794 8.956 8.572 8.623 626,827 -0.16(-1.85%)
Jun 03, 2009 8.888 8.990 8.555 8.786 773,369 -0.19(-2.09%)
Jun 02, 2009 8.700 9.212 8.350 8.973 1,432,996 +0.24(+2.74%)
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.