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 )

56.67 +0.80 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 8.481 8.772 8.309 8.481 754,680 -0.21(-2.47%)
May 27, 2010 8.541 8.772 8.489 8.695 795,390 +0.42(+5.08%)
May 26, 2010 8.275 8.575 8.180 8.275 1,300 +0.08(+0.94%)
May 25, 2010 7.580 8.258 7.349 8.198 1,533,783 +0.33(+4.14%)
May 24, 2010 8.129 8.275 7.872 7.872 656,550 -0.25(-3.06%)
May 21, 2010 7.777 8.395 7.726 8.120 911,071 +0.15(+1.94%)
May 20, 2010 7.880 8.301 7.829 7.966 1,774,030 -0.29(-3.53%)
May 19, 2010 8.446 8.489 8.043 8.258 1,642,112 -0.26(-3.02%)
May 18, 2010 9.004 9.115 8.481 8.515 781,454 -0.36(-4.06%)
May 17, 2010 8.969 9.201 8.463 8.875 782,494 -0.07(-0.77%)
May 14, 2010 8.944 9.098 8.678 8.944 963,638 -0.19(-2.07%)
May 13, 2010 9.707 9.775 9.008 9.132 1,144,150 -0.61(-6.25%)
May 12, 2010 9.252 9.758 9.252 9.741 670,843 +0.55(+5.97%)
May 11, 2010 9.330 9.390 9.098 9.192 671,404 -0.06(-0.65%)
May 10, 2010 9.107 9.270 9.047 9.252 789,632 +0.66(+7.68%)
May 07, 2010 8.781 8.918 8.309 8.592 1,420,473 -0.01(-0.10%)
May 06, 2010 8.601 9.347 8.060 8.601 116 -0.32(-3.56%)
May 05, 2010 9.192 9.441 8.858 8.918 1,385,704 -0.48(-5.11%)
May 04, 2010 9.484 9.724 9.235 9.398 1,261,375 -0.29(-3.01%)
May 03, 2010 9.201 9.698 9.167 9.690 1,258,905 +0.53(+5.81%)
Apr 30, 2010 9.501 9.647 9.089 9.158 1,704,598 -0.27(-2.91%)
Apr 29, 2010 9.492 9.621 9.321 9.432 1,401,230 +0.06(+0.64%)
Apr 28, 2010 9.518 9.793 9.209 9.372 2,949,326 -0.06(-0.64%)
Apr 27, 2010 10.30 10.86 9.072 9.432 5,454,821 -1.79(-15.97%)
Apr 26, 2010 11.24 11.36 11.06 11.22 958,429 +0.04(+0.38%)
Apr 23, 2010 11.31 11.35 11.07 11.18 393,851 -0.12(-1.06%)
Apr 22, 2010 10.59 11.34 10.51 11.30 1,256,995 +0.55(+5.10%)
Apr 21, 2010 10.39 10.79 10.33 10.75 475,315 +0.40(+3.89%)
Apr 20, 2010 10.22 10.36 10.08 10.35 716,023 +0.20(+1.94%)
Apr 19, 2010 10.29 10.34 9.921 10.15 959,543 -0.24(-2.31%)
Apr 16, 2010 10.68 10.79 10.33 10.39 565,526 -0.32(-2.96%)
Apr 15, 2010 10.74 10.84 10.55 10.71 344,879 -0.09(-0.79%)
Apr 14, 2010 10.26 10.82 10.24 10.80 529,279 +0.61(+5.98%)
Apr 13, 2010 10.28 10.32 10.06 10.19 562,099 -0.10(-1.00%)
Apr 12, 2010 10.49 10.51 10.24 10.29 978,957 -0.14(-1.32%)
Apr 09, 2010 10.48 10.51 10.29 10.43 587,958 -0.01(-0.08%)
Apr 08, 2010 10.30 10.50 9.990 10.44 1,205,518 +0.06(+0.58%)
Apr 07, 2010 10.28 10.52 10.20 10.38 940,525 +0.04(+0.42%)
Apr 06, 2010 10.30 10.37 10.14 10.33 754,020 +0.09(+0.92%)
Apr 05, 2010 10.13 10.34 10.03 10.24 890,730 +0.26(+2.58%)
Apr 01, 2010 9.518 9.981 9.981 9.981 937,265 +0.55(+5.82%)
Mar 31, 2010 9.956 10.09 9.381 9.432 1,012,817 -0.61(-6.06%)
Mar 30, 2010 9.844 10.19 9.708 10.04 1,042,618 +0.19(+1.92%)
Mar 29, 2010 10.37 10.49 9.844 9.853 828,266 -0.51(-4.96%)
Mar 26, 2010 10.41 10.61 10.31 10.37 460,711 +0.02(+0.17%)
Mar 25, 2010 10.42 10.56 10.30 10.35 900,256 +0.05(+0.50%)
Mar 24, 2010 10.63 10.71 10.23 10.30 767,651 -0.43(-4.00%)
Mar 23, 2010 10.68 10.81 10.32 10.73 801,129 +0.10(+0.97%)
Mar 22, 2010 10.20 10.62 10.08 10.62 590,353 +0.33(+3.25%)
Mar 19, 2010 10.57 10.82 10.24 10.29 2,206,726 -0.21(-2.04%)
Mar 18, 2010 10.24 10.52 10.21 10.50 1,253,034 +0.20(+1.91%)
Mar 17, 2010 10.26 10.32 10.10 10.31 785,537 +0.10(+1.01%)
Mar 16, 2010 10.08 10.48 9.990 10.20 1,018,439 +0.20(+1.97%)
Mar 15, 2010 9.990 10.13 9.990 10.01 1,092,072 -0.08(-0.76%)
Mar 12, 2010 10.12 10.25 10.05 10.08 696,551 -0.01(-0.09%)
Mar 11, 2010 9.998 10.14 9.895 10.09 851,336 +0.02(+0.17%)
Mar 10, 2010 9.861 10.25 9.805 10.08 1,154,411 +0.15(+1.47%)
Mar 09, 2010 9.973 10.10 9.844 9.930 1,566,579 -0.06(-0.60%)
Mar 08, 2010 10.20 10.26 9.964 9.990 586,081 -0.15(-1.44%)
Mar 05, 2010 10.12 10.29 10.05 10.14 706,060 +0.11(+1.11%)
Mar 04, 2010 9.733 10.18 9.698 10.02 1,156,102 +0.34(+3.54%)
Mar 03, 2010 9.432 9.861 9.398 9.681 1,348,829 +0.29(+3.09%)
Mar 02, 2010 9.184 9.570 9.184 9.391 754,529 +0.22(+2.35%)
Mar 01, 2010 8.875 9.338 8.798 9.175 892,136 +0.34(+3.88%)
Feb 26, 2010 9.038 9.124 8.704 8.832 513,576 -0.15(-1.72%)
Feb 25, 2010 8.729 9.004 8.669 8.987 569,226 +0.08(+0.87%)
Feb 24, 2010 8.455 8.978 8.403 8.909 1,137,786 +0.51(+6.13%)
Feb 23, 2010 8.558 9.004 8.361 8.395 1,678,366 +0.10(+1.24%)
Feb 22, 2010 8.395 8.429 7.992 8.292 847,742 -0.03(-0.41%)
Feb 19, 2010 8.361 8.489 8.292 8.326 365,449 -0.08(-0.92%)
Feb 18, 2010 8.335 8.455 8.292 8.403 415,694 +0.09(+1.03%)
Feb 17, 2010 8.318 8.421 8.249 8.318 213,685 +0.08(+0.94%)
Feb 16, 2010 8.095 8.241 7.988 8.241 212,689 +0.22(+2.78%)
Feb 12, 2010 7.829 8.018 8.018 8.018 466,242 +0.04(+0.54%)
Feb 11, 2010 7.940 7.992 7.769 7.975 617,163 -0.02(-0.21%)
Feb 10, 2010 7.889 7.992 7.743 7.992 475,139 +0.05(+0.65%)
Feb 09, 2010 7.898 8.052 7.735 7.940 395,488 +0.18(+2.32%)
Feb 08, 2010 7.932 8.005 7.717 7.760 421,506 -0.20(-2.48%)
Feb 05, 2010 8.086 8.180 7.769 7.958 548,085 -0.14(-1.69%)
Feb 04, 2010 8.515 8.515 8.018 8.095 778,607 -0.48(-5.60%)
Feb 03, 2010 8.669 8.772 8.438 8.575 281,392 -0.17(-1.96%)
Feb 02, 2010 8.481 8.798 8.258 8.746 739,638 +0.25(+2.93%)
Feb 01, 2010 8.258 8.566 8.258 8.498 595,376 +0.31(+3.77%)
Jan 29, 2010 8.258 8.563 8.095 8.189 369,807 -0.04(-0.52%)
Jan 28, 2010 8.395 8.421 8.026 8.232 694,735 -0.10(-1.23%)
Jan 27, 2010 8.412 8.455 8.018 8.335 1,079,855 -0.15(-1.72%)
Jan 26, 2010 8.463 8.618 8.283 8.481 453,053 -0.02(-0.20%)
Jan 25, 2010 8.498 8.644 8.352 8.498 433,790 +0.09(+1.02%)
Jan 22, 2010 8.781 8.892 8.335 8.412 634,930 -0.37(-4.20%)
Jan 21, 2010 9.141 9.218 8.764 8.781 487,667 -0.39(-4.21%)
Jan 20, 2010 9.304 9.355 9.012 9.167 554,813 -0.27(-2.82%)
Jan 19, 2010 9.484 9.552 9.321 9.432 1,037,161 +0.04(+0.46%)
Jan 15, 2010 9.518 9.390 9.390 9.390 615,514 -0.10(-1.08%)
Jan 14, 2010 9.535 9.604 9.372 9.492 606,156 -0.09(-0.98%)
Jan 13, 2010 9.570 9.681 9.312 9.587 325,665 +0.01(+0.09%)
Jan 12, 2010 9.681 9.904 9.441 9.578 846,130 -0.23(-2.36%)
Jan 11, 2010 9.698 9.904 9.604 9.810 780,221 +0.11(+1.15%)
Jan 08, 2010 9.544 9.724 9.469 9.698 555,364 +0.10(+1.07%)
Jan 07, 2010 9.621 9.664 9.252 9.595 1,011,652 -0.03(-0.27%)
Jan 06, 2010 9.330 9.707 9.312 9.621 1,609,054 +0.29(+3.12%)
Jan 05, 2010 9.098 9.458 9.098 9.330 1,260,009 +0.17(+1.87%)
Jan 04, 2010 9.149 9.261 8.918 9.158 908,861 +0.25(+2.79%)
Dec 31, 2009 9.201 8.909 8.909 8.909 525,834 -0.27(-2.99%)
Dec 30, 2009 9.047 9.227 8.901 9.184 682,797 -0.01(-0.09%)
Dec 29, 2009 9.330 9.338 9.107 9.192 609,395 -0.14(-1.47%)
Dec 28, 2009 9.364 9.664 9.167 9.330 852,347 -0.02(-0.18%)
Dec 24, 2009 9.407 9.458 9.304 9.347 133,116 -0.03(-0.37%)
Dec 23, 2009 9.064 9.407 9.064 9.381 573,951 +0.30(+3.31%)
Dec 22, 2009 8.987 9.192 8.789 9.081 750,105 +0.16(+1.83%)
Dec 21, 2009 8.549 9.004 8.549 8.918 1,286,740 +0.38(+4.42%)
Dec 18, 2009 8.412 8.575 8.361 8.541 1,262,755 +0.16(+1.94%)
Dec 17, 2009 8.309 8.618 8.206 8.378 3,334,097 -0.08(-0.91%)
Dec 16, 2009 8.463 8.515 8.309 8.455 1,184,630 +0.12(+1.44%)
Dec 15, 2009 8.446 8.523 8.283 8.335 371,213 -0.11(-1.32%)
Dec 14, 2009 8.481 8.506 8.421 8.446 496,349 +0.05(+0.61%)
Dec 11, 2009 8.318 8.472 8.129 8.395 987,683 +0.23(+2.84%)
Dec 10, 2009 8.318 8.318 7.975 8.163 1,528,840 -0.08(-0.94%)
Dec 09, 2009 8.275 8.292 8.009 8.241 378,691 -0.05(-0.62%)
Dec 08, 2009 8.163 8.369 8.078 8.292 459,599 +0.02(+0.21%)
Dec 07, 2009 8.086 8.386 8.086 8.275 737,185 +0.15(+1.79%)
Dec 04, 2009 7.940 8.249 7.752 8.129 1,026,584 +0.36(+4.64%)
Dec 03, 2009 7.863 7.983 7.717 7.769 548,858 +0.01(+0.11%)
Dec 02, 2009 7.623 7.992 7.563 7.760 933,735 +0.12(+1.57%)
Dec 01, 2009 7.709 7.898 7.555 7.640 1,275,683 +0.05(+0.68%)
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%)
Sep 01, 2009 10.87 11.54 10.15 10.20 1,120,684 -0.80(-7.27%)
Aug 31, 2009 11.51 11.62 10.81 11.00 978,138 -0.68(-5.78%)
Aug 28, 2009 11.66 11.87 11.51 11.67 452,744 +0.14(+1.19%)
Aug 27, 2009 11.85 11.90 11.12 11.53 479,049 -0.28(-2.39%)
Aug 26, 2009 11.82 11.95 11.51 11.82 422,671 -0.07(-0.58%)
Aug 25, 2009 11.56 11.94 11.38 11.88 612,852 +0.39(+3.43%)
Aug 24, 2009 11.72 12.06 11.27 11.49 437,558 -0.22(-1.90%)
Aug 21, 2009 11.83 12.12 11.52 11.71 334,781 +0.02(+0.15%)
Aug 20, 2009 11.48 11.75 11.35 11.70 263,016 +0.21(+1.79%)
Aug 19, 2009 10.94 11.76 10.90 11.49 494,433 +0.27(+2.45%)
Aug 18, 2009 10.91 11.39 10.56 11.22 961,782 +0.78(+7.47%)
Aug 17, 2009 11.09 11.34 10.37 10.44 680,948 -0.96(-8.42%)
Aug 14, 2009 12.24 12.24 11.27 11.40 622,916 -0.85(-6.93%)
Aug 13, 2009 12.13 12.30 11.82 12.24 473,041 +0.15(+1.28%)
Aug 12, 2009 11.68 12.34 11.52 12.09 661,633 +0.41(+3.52%)
Aug 11, 2009 12.22 12.28 11.64 11.68 426,114 -0.69(-5.61%)
Aug 10, 2009 12.42 12.63 12.09 12.37 456,432 -0.19(-1.50%)
Aug 07, 2009 12.09 12.61 11.99 12.56 594,317 +0.73(+6.16%)
Aug 06, 2009 12.68 12.99 11.70 11.83 798,388 -0.83(-6.57%)
Aug 05, 2009 12.19 12.68 11.70 12.67 984,042 +0.47(+3.87%)
Aug 04, 2009 11.90 12.52 11.89 12.19 932,135 +0.20(+1.69%)
Aug 03, 2009 10.75 12.01 10.53 11.99 1,206,246 +1.44(+13.69%)
Jul 31, 2009 9.930 10.64 9.741 10.55 920,664 +0.69(+6.96%)
Jul 30, 2009 9.484 10.19 9.390 9.861 793,453 +0.51(+5.50%)
Jul 29, 2009 9.441 9.587 9.201 9.347 693,838 -0.23(-2.42%)
Jul 28, 2009 9.964 10.44 9.270 9.578 2,115,242 -0.14(-1.41%)
Jul 27, 2009 9.998 10.26 9.681 9.715 920,444 -0.12(-1.22%)
Jul 24, 2009 9.450 9.861 9.201 9.835 447 +0.32(+3.33%)
Jul 23, 2009 9.132 9.655 9.132 9.518 1,113,496 +0.45(+4.91%)
Jul 22, 2009 9.038 9.312 8.927 9.072 484,494 -0.09(-0.94%)
Jul 21, 2009 9.450 9.510 9.047 9.158 462,125 -0.27(-2.91%)
Jul 20, 2009 9.398 9.535 9.047 9.432 576,919 +0.02(+0.18%)
Jul 17, 2009 9.347 9.432 9.004 9.415 822,310 +0.04(+0.46%)
Jul 16, 2009 8.678 9.432 8.644 9.372 936,660 +0.69(+8.00%)
Jul 15, 2009 8.446 8.918 8.309 8.678 990,919 +0.43(+5.20%)
Jul 14, 2009 7.863 8.343 7.838 8.249 459,993 +0.35(+4.45%)
Jul 13, 2009 7.452 8.026 7.306 7.898 748,513 +0.74(+10.30%)
Jul 10, 2009 7.246 7.589 6.809 7.160 881,146 -0.09(-1.18%)
Jul 09, 2009 7.769 7.812 7.194 7.246 627,304 -0.47(-6.11%)
Jul 08, 2009 7.666 7.983 7.409 7.717 533,682 +0.00(+0.00%)
Jul 07, 2009 7.838 8.026 7.675 7.717 614,467 -0.20(-2.49%)
Jul 06, 2009 7.898 8.395 7.460 7.915 732,435 -0.32(-3.85%)
Jul 02, 2009 8.609 8.746 8.138 8.232 753,557 -0.48(-5.51%)
Jul 01, 2009 8.764 9.122 8.635 8.712 795,330 +0.00(+0.00%)
Jun 30, 2009 8.652 8.884 8.249 8.712 632,880 +0.06(+0.69%)
Jun 29, 2009 8.403 8.789 8.035 8.652 601,206 +0.26(+3.06%)
Jun 26, 2009 8.069 8.575 8.000 8.395 1,306,737 +0.29(+3.60%)
Jun 25, 2009 7.795 8.146 7.700 8.103 672,716 +0.59(+7.88%)
Jun 24, 2009 7.383 7.752 7.297 7.512 711,624 +0.24(+3.30%)
Jun 23, 2009 6.826 7.417 6.671 7.272 1,048,441 +0.53(+7.89%)
Jun 22, 2009 7.872 7.872 6.663 6.740 1,184,081 -1.30(-16.20%)
Jun 19, 2009 8.180 8.489 7.812 8.043 697,133 +0.00(+0.00%)
Jun 18, 2009 8.009 8.249 7.743 8.043 535,790 +0.00(+0.00%)
Jun 17, 2009 8.069 8.232 7.126 8.043 1,005,647 -0.04(-0.53%)
Jun 16, 2009 8.772 9.004 8.060 8.086 760,444 -0.69(-7.82%)
Jun 15, 2009 9.244 9.347 8.301 8.772 1,242,763 -0.61(-6.49%)
Jun 12, 2009 9.167 9.484 9.029 9.381 446,319 +0.16(+1.77%)
Jun 11, 2009 9.518 9.518 8.952 9.218 509,441 -0.24(-2.54%)
Jun 10, 2009 9.338 9.621 9.004 9.458 1,048,942 +0.14(+1.47%)
Jun 09, 2009 9.081 9.527 8.798 9.321 494,998 +0.23(+2.55%)
Jun 08, 2009 8.781 9.218 8.746 9.089 759,979 +0.22(+2.51%)
Jun 05, 2009 8.712 9.201 8.652 8.866 728,805 +0.21(+2.38%)
Jun 04, 2009 8.832 8.995 8.609 8.661 624,120 -0.16(-1.85%)
Jun 03, 2009 8.927 9.029 8.592 8.824 770,030 -0.19(-2.09%)
Jun 02, 2009 8.738 9.252 8.386 9.012 1,426,809 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.