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 )

55.66 -0.53 (-0.94%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 17, 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 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%)
Jun 01, 2009 8.384 8.794 8.162 8.734 915,197 +0.61(+7.57%)
May 29, 2009 8.043 8.538 7.735 8.120 1,605,190 +0.08(+0.96%)
May 28, 2009 7.343 8.179 7.343 8.043 1,158,243 +0.67(+9.03%)
May 27, 2009 7.505 7.649 7.189 7.377 1,092,765 -0.27(-3.57%)
May 26, 2009 7.018 7.684 6.916 7.650 957,124 +0.58(+8.21%)
May 22, 2009 7.343 7.479 6.882 7.069 815,150 -0.23(-3.16%)
May 21, 2009 7.189 7.522 7.027 7.300 735,745 -0.01(-0.12%)
May 20, 2009 7.223 7.940 7.172 7.308 797,438 +0.15(+2.03%)
May 19, 2009 7.232 7.590 6.967 7.163 1,036,443 -0.12(-1.64%)
May 18, 2009 6.105 7.343 6.088 7.283 1,993,880 +1.33(+22.38%)
May 15, 2009 6.002 6.395 5.823 5.951 831,625 -0.10(-1.69%)
May 14, 2009 5.729 6.352 5.507 6.053 951,887 +0.29(+5.04%)
May 13, 2009 5.977 6.062 5.729 5.763 1,456,860 -0.42(-6.77%)
May 12, 2009 6.113 6.352 5.977 6.181 1,753,509 +0.15(+2.40%)
May 11, 2009 6.318 6.523 5.720 6.036 1,600,381 -0.11(-1.81%)
May 08, 2009 6.378 6.532 5.336 6.147 3,226,219 +0.42(+7.30%)
May 07, 2009 6.062 6.164 5.183 5.729 1,585,915 -0.16(-2.75%)
May 06, 2009 6.284 6.830 5.635 5.891 1,858,964 -0.26(-4.17%)
May 05, 2009 5.208 6.147 5.165 6.147 4,442,728 +1.25(+25.44%)
May 04, 2009 4.807 5.597 4.696 4.901 2,245,104 +0.14(+2.87%)
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.