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 (%)
Sep 30, 2009 9.289 9.289 8.610 8.915 2,246,077 -0.28(-3.05%)
Sep 29, 2009 8.771 9.340 8.737 9.195 3,177,815 +0.51(+5.87%)
Sep 28, 2009 8.771 8.864 8.584 8.686 1,568,295 +0.01(+0.10%)
Sep 25, 2009 8.525 8.737 8.185 8.677 3,206,018 +0.09(+1.09%)
Sep 24, 2009 8.754 8.958 8.423 8.584 2,013,901 -0.20(-2.22%)
Sep 23, 2009 9.059 9.297 8.652 8.779 2,218,286 -0.19(-2.08%)
Sep 22, 2009 8.830 9.000 8.703 8.966 2,589,002 +0.36(+4.14%)
Sep 21, 2009 8.711 8.907 7.743 8.610 4,677,407 -0.20(-2.22%)
Sep 18, 2009 8.830 9.297 8.652 8.805 12,094,030 +0.19(+2.17%)
Sep 17, 2009 8.966 9.000 8.499 8.618 2,849,830 -0.35(-3.88%)
Sep 16, 2009 9.408 9.535 8.924 8.966 1,023,464 -0.35(-3.74%)
Sep 15, 2009 8.856 9.340 8.754 9.314 1,147,436 +0.42(+4.68%)
Sep 14, 2009 8.788 8.966 8.406 8.898 1,682,552 -0.58(-6.09%)
Sep 11, 2009 9.747 10.25 9.442 9.476 588,568 -0.25(-2.53%)
Sep 10, 2009 9.518 9.917 9.501 9.722 628,413 +0.22(+2.32%)
Sep 09, 2009 9.297 9.849 9.204 9.501 1,263,171 +0.14(+1.45%)
Sep 08, 2009 9.620 9.620 9.127 9.365 1,118,561 +0.01(+0.09%)
Sep 04, 2009 9.450 9.569 9.178 9.357 952,500 +0.02(+0.18%)
Sep 03, 2009 9.543 9.730 9.127 9.340 1,301,522 -0.20(-2.14%)
Sep 02, 2009 10.10 10.24 9.518 9.543 2,232,490 -0.55(-5.47%)
Sep 01, 2009 10.77 11.43 10.05 10.10 1,131,812 -0.79(-7.27%)
Aug 31, 2009 11.39 11.50 10.71 10.89 987,851 -0.67(-5.78%)
Aug 28, 2009 11.55 11.75 11.39 11.56 457,240 +0.14(+1.19%)
Aug 27, 2009 11.73 11.79 11.01 11.42 483,806 -0.28(-2.39%)
Aug 26, 2009 11.71 11.84 11.39 11.70 426,868 -0.07(-0.58%)
Aug 25, 2009 11.45 11.83 11.27 11.77 618,937 +0.39(+3.43%)
Aug 24, 2009 11.61 11.95 11.16 11.38 441,903 -0.22(-1.90%)
Aug 21, 2009 11.72 12.01 11.40 11.60 338,105 +0.02(+0.15%)
Aug 20, 2009 11.37 11.63 11.24 11.58 265,628 +0.20(+1.79%)
Aug 19, 2009 10.83 11.64 10.79 11.38 499,343 +0.27(+2.45%)
Aug 18, 2009 10.80 11.28 10.46 11.11 971,333 +0.77(+7.47%)
Aug 17, 2009 10.98 11.22 10.27 10.33 687,709 -0.95(-8.42%)
Aug 14, 2009 12.12 12.12 11.16 11.28 629,101 -0.84(-6.93%)
Aug 13, 2009 12.01 12.18 11.70 12.12 477,738 +0.15(+1.28%)
Aug 12, 2009 11.56 12.22 11.41 11.97 668,203 +0.41(+3.52%)
Aug 11, 2009 12.10 12.16 11.53 11.56 430,346 -0.69(-5.61%)
Aug 10, 2009 12.29 12.51 11.97 12.25 460,964 -0.19(-1.50%)
Aug 07, 2009 11.97 12.48 11.87 12.44 600,219 +0.72(+6.16%)
Aug 06, 2009 12.56 12.86 11.59 11.72 806,315 -0.82(-6.57%)
Aug 05, 2009 12.07 12.56 11.58 12.54 993,814 +0.47(+3.87%)
Aug 04, 2009 11.79 12.39 11.78 12.07 941,391 +0.20(+1.69%)
Aug 03, 2009 10.65 11.90 10.43 11.87 1,218,224 +1.43(+13.69%)
Jul 31, 2009 9.832 10.54 9.645 10.44 929,806 +0.68(+6.96%)
Jul 30, 2009 9.391 10.09 9.297 9.764 801,332 +0.51(+5.50%)
Jul 29, 2009 9.348 9.493 9.110 9.255 700,727 -0.23(-2.42%)
Jul 28, 2009 9.866 10.33 9.178 9.484 2,136,246 -0.14(-1.41%)
Jul 27, 2009 9.900 10.15 9.586 9.620 929,584 -0.12(-1.22%)
Jul 24, 2009 9.357 9.764 9.110 9.739 452 +0.31(+3.33%)
Jul 23, 2009 9.043 9.560 9.043 9.425 1,124,553 +0.44(+4.91%)
Jul 22, 2009 8.949 9.221 8.839 8.983 489,305 -0.08(-0.94%)
Jul 21, 2009 9.357 9.416 8.958 9.068 466,714 -0.27(-2.91%)
Jul 20, 2009 9.306 9.442 8.958 9.340 582,648 +0.02(+0.18%)
Jul 17, 2009 9.255 9.340 8.915 9.323 830,475 +0.04(+0.46%)
Jul 16, 2009 8.593 9.340 8.559 9.280 945,961 +0.69(+8.00%)
Jul 15, 2009 8.363 8.830 8.227 8.593 1,000,759 +0.42(+5.20%)
Jul 14, 2009 7.786 8.261 7.760 8.168 464,561 +0.35(+4.45%)
Jul 13, 2009 7.378 7.947 7.234 7.820 755,946 +0.73(+10.30%)
Jul 10, 2009 7.175 7.514 6.742 7.090 889,896 -0.08(-1.18%)
Jul 09, 2009 7.693 7.735 7.124 7.175 633,533 -0.47(-6.11%)
Jul 08, 2009 7.591 7.905 7.336 7.642 538,982 +0.00(+0.00%)
Jul 07, 2009 7.760 7.947 7.599 7.642 620,568 -0.20(-2.49%)
Jul 06, 2009 7.820 8.312 7.387 7.837 739,708 -0.31(-3.85%)
Jul 02, 2009 8.525 8.660 8.058 8.151 761,040 -0.48(-5.51%)
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.