Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonic Automotive (NY: SAH )

57.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2009 7.735 7.735 7.366 7.589 780,541 -0.11(-1.45%)
Nov 27, 2009 7.537 7.820 7.374 7.700 286,432 -0.30(-3.75%)
Nov 25, 2009 7.872 8.035 7.743 8.000 344,614 +0.19(+2.41%)
Nov 24, 2009 7.949 8.009 7.537 7.812 858,150 -0.10(-1.30%)
Nov 23, 2009 7.932 8.180 7.786 7.915 652,947 +0.18(+2.33%)
Nov 20, 2009 7.795 7.966 7.640 7.735 1,021,330 -0.16(-2.06%)
Nov 19, 2009 8.172 8.172 7.769 7.898 671,366 -0.36(-4.36%)
Nov 18, 2009 8.249 8.326 8.018 8.258 725,532 -0.01(-0.10%)
Nov 17, 2009 8.326 8.438 8.095 8.266 675,511 -0.13(-1.53%)
Nov 16, 2009 7.923 8.438 7.829 8.395 1,048,935 +0.55(+6.99%)
Nov 13, 2009 7.722 7.940 7.606 7.846 825,055 +0.03(+0.33%)
Nov 12, 2009 8.223 8.283 7.786 7.820 834,493 -0.41(-5.00%)
Nov 11, 2009 8.283 8.369 8.112 8.232 906,621 +0.09(+1.16%)
Nov 10, 2009 8.301 8.421 8.018 8.138 775,748 -0.21(-2.57%)
Nov 09, 2009 7.992 8.378 7.983 8.352 1,100,868 +0.45(+5.64%)
Nov 06, 2009 7.632 7.966 7.495 7.906 1,050,224 +0.16(+2.10%)
Nov 05, 2009 7.460 7.803 7.297 7.743 2,248,507 +0.37(+5.00%)
Nov 04, 2009 7.940 7.940 7.323 7.374 2,828,381 -0.39(-5.08%)
Nov 03, 2009 7.254 7.812 6.963 7.769 2,959,211 +0.45(+6.09%)
Nov 02, 2009 7.752 7.958 7.177 7.323 2,596,803 -0.34(-4.47%)
Oct 30, 2009 8.361 8.446 7.632 7.666 2,021,908 -0.76(-9.05%)
Oct 29, 2009 8.498 8.669 8.198 8.429 2,259,812 +0.24(+2.93%)
Oct 28, 2009 8.978 9.312 8.146 8.189 2,924,639 -0.71(-8.00%)
Oct 27, 2009 10.31 10.31 8.841 8.901 6,516,848 -1.82(-16.96%)
Oct 26, 2009 10.87 11.32 10.67 10.72 1,982,903 -0.07(-0.64%)
Oct 23, 2009 11.09 11.13 10.74 10.79 1,921,940 -0.39(-3.53%)
Oct 22, 2009 11.04 11.41 10.85 11.18 1,745,484 +0.15(+1.40%)
Oct 21, 2009 10.76 11.48 10.68 11.03 2,119,464 +0.18(+1.66%)
Oct 20, 2009 10.75 10.96 10.74 10.85 1,400,414 -0.16(-1.48%)
Oct 19, 2009 10.77 11.10 10.62 11.01 873,393 +0.26(+2.39%)
Oct 16, 2009 10.84 10.99 10.35 10.75 961,825 -0.30(-2.72%)
Oct 15, 2009 10.36 11.13 10.29 11.05 2,006,931 +0.61(+5.83%)
Oct 14, 2009 9.904 10.50 9.835 10.44 2,565,050 +0.92(+9.63%)
Oct 13, 2009 9.372 9.621 9.175 9.527 606,772 +0.09(+1.00%)
Oct 12, 2009 9.604 9.758 9.295 9.432 944,028 +0.08(+0.82%)
Oct 09, 2009 9.107 9.372 9.021 9.355 1,179,225 +0.21(+2.35%)
Oct 08, 2009 8.644 9.398 8.644 9.141 1,957,662 +0.63(+7.35%)
Oct 07, 2009 8.806 8.961 8.343 8.515 1,768,634 -0.35(-3.97%)
Oct 06, 2009 8.772 8.961 8.652 8.866 1,184,430 +0.22(+2.58%)
Oct 05, 2009 8.318 8.704 8.301 8.644 1,071,243 +0.41(+5.00%)
Oct 02, 2009 8.343 8.463 8.035 8.232 1,333,261 -0.27(-3.13%)
Oct 01, 2009 8.952 9.038 8.416 8.498 1,648,447 -0.51(-5.62%)
Sep 30, 2009 9.381 9.381 8.695 9.004 2,223,993 -0.28(-3.05%)
Sep 29, 2009 8.858 9.432 8.824 9.287 3,146,570 +0.51(+5.87%)
Sep 28, 2009 8.858 8.952 8.669 8.772 1,552,876 +0.01(+0.10%)
Sep 25, 2009 8.609 8.824 8.266 8.764 3,174,496 +0.09(+1.09%)
Sep 24, 2009 8.841 9.047 8.506 8.669 1,994,100 -0.20(-2.22%)
Sep 23, 2009 9.149 9.390 8.738 8.866 2,196,475 -0.19(-2.08%)
Sep 22, 2009 8.918 9.089 8.789 9.055 2,563,546 +0.36(+4.14%)
Sep 21, 2009 8.798 8.995 7.820 8.695 4,631,418 -0.20(-2.22%)
Sep 18, 2009 8.918 9.390 8.738 8.892 11,975,120 +0.19(+2.17%)
Sep 17, 2009 9.055 9.089 8.584 8.704 2,821,810 -0.35(-3.88%)
Sep 16, 2009 9.501 9.630 9.012 9.055 1,013,401 -0.35(-3.74%)
Sep 15, 2009 8.944 9.432 8.841 9.407 1,136,154 +0.42(+4.68%)
Sep 14, 2009 8.875 9.055 8.489 8.987 1,666,009 -0.58(-6.09%)
Sep 11, 2009 9.844 10.35 9.535 9.570 582,781 -0.25(-2.53%)
Sep 10, 2009 9.613 10.02 9.595 9.818 622,235 +0.22(+2.32%)
Sep 09, 2009 9.390 9.947 9.295 9.595 1,250,751 +0.14(+1.45%)
Sep 08, 2009 9.715 9.715 9.218 9.458 1,107,563 +0.01(+0.09%)
Sep 04, 2009 9.544 9.664 9.270 9.450 943,135 +0.02(+0.18%)
Sep 03, 2009 9.638 9.827 9.218 9.432 1,288,726 -0.21(-2.14%)
Sep 02, 2009 10.20 10.34 9.613 9.638 2,210,540 -0.56(-5.47%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.