Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Sonic Automotive (NY: SAH )

57.55 +1.36 (+2.42%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2010 8.444 8.734 8.273 8.444 757,952 -0.21(-2.47%)
May 27, 2010 8.504 8.734 8.453 8.657 798,839 +0.42(+5.08%)
May 26, 2010 8.239 8.538 8.145 8.239 1,305 +0.08(+0.94%)
May 25, 2010 7.548 8.222 7.317 8.162 1,540,433 +0.32(+4.14%)
May 24, 2010 8.094 8.239 7.838 7.838 659,397 -0.25(-3.06%)
May 21, 2010 7.744 8.359 7.693 8.085 915,021 +0.15(+1.94%)
May 20, 2010 7.846 8.265 7.795 7.932 1,781,723 -0.29(-3.53%)
May 19, 2010 8.410 8.453 8.009 8.222 1,649,233 -0.26(-3.02%)
May 18, 2010 8.965 9.076 8.444 8.478 784,843 -0.36(-4.06%)
May 17, 2010 8.931 9.161 8.427 8.837 785,886 -0.07(-0.77%)
May 14, 2010 8.905 9.059 8.640 8.905 967,816 -0.19(-2.07%)
May 13, 2010 9.665 9.733 8.969 9.093 1,149,111 -0.61(-6.25%)
May 12, 2010 9.212 9.716 9.212 9.699 673,751 +0.55(+5.97%)
May 11, 2010 9.289 9.349 9.059 9.153 674,315 -0.06(-0.65%)
May 10, 2010 9.067 9.229 9.008 9.212 793,056 +0.66(+7.68%)
May 07, 2010 8.743 8.879 8.273 8.555 1,426,633 -0.01(-0.10%)
May 06, 2010 8.564 9.306 8.026 8.564 117 -0.32(-3.56%)
May 05, 2010 9.153 9.400 8.820 8.879 1,391,712 -0.48(-5.11%)
May 04, 2010 9.443 9.682 9.195 9.358 1,266,844 -0.29(-3.01%)
May 03, 2010 9.161 9.656 9.127 9.648 1,264,364 +0.53(+5.81%)
Apr 30, 2010 9.460 9.605 9.050 9.118 1,711,989 -0.27(-2.91%)
Apr 29, 2010 9.451 9.580 9.281 9.392 1,407,306 +0.06(+0.64%)
Apr 28, 2010 9.477 9.750 9.170 9.332 2,962,114 -0.06(-0.64%)
Apr 27, 2010 10.25 10.81 9.033 9.392 5,478,473 -1.78(-15.97%)
Apr 26, 2010 11.19 11.31 11.01 11.18 962,585 +0.04(+0.38%)
Apr 23, 2010 11.26 11.30 11.02 11.13 395,558 -0.12(-1.06%)
Apr 22, 2010 10.54 11.29 10.47 11.25 1,262,445 +0.55(+5.10%)
Apr 21, 2010 10.35 10.74 10.29 10.71 477,376 +0.40(+3.89%)
Apr 20, 2010 10.18 10.31 10.03 10.31 719,128 +0.20(+1.94%)
Apr 19, 2010 10.25 10.30 9.878 10.11 963,704 -0.24(-2.31%)
Apr 16, 2010 10.64 10.74 10.29 10.35 567,979 -0.32(-2.96%)
Apr 15, 2010 10.70 10.79 10.50 10.66 346,374 -0.09(-0.79%)
Apr 14, 2010 10.22 10.77 10.19 10.75 531,574 +0.61(+5.98%)
Apr 13, 2010 10.24 10.27 10.02 10.14 564,536 -0.10(-1.00%)
Apr 12, 2010 10.44 10.47 10.19 10.25 983,202 -0.14(-1.32%)
Apr 09, 2010 10.43 10.47 10.25 10.38 590,508 -0.01(-0.08%)
Apr 08, 2010 10.25 10.46 9.947 10.39 1,210,745 +0.06(+0.58%)
Apr 07, 2010 10.24 10.48 10.15 10.33 944,603 +0.04(+0.42%)
Apr 06, 2010 10.25 10.32 10.09 10.29 757,289 +0.09(+0.92%)
Apr 05, 2010 10.08 10.30 9.989 10.19 894,592 +0.26(+2.58%)
Apr 01, 2010 9.477 9.938 9.938 9.938 941,329 +0.55(+5.82%)
Mar 31, 2010 9.913 10.04 9.340 9.392 1,017,209 -0.61(-6.06%)
Mar 30, 2010 9.802 10.14 9.666 9.998 1,047,139 +0.19(+1.91%)
Mar 29, 2010 10.32 10.44 9.802 9.810 831,858 -0.51(-4.96%)
Mar 26, 2010 10.37 10.56 10.26 10.32 462,708 +0.02(+0.16%)
Mar 25, 2010 10.37 10.52 10.25 10.31 904,160 +0.05(+0.50%)
Mar 24, 2010 10.59 10.66 10.19 10.25 770,980 -0.43(-4.00%)
Mar 23, 2010 10.64 10.77 10.27 10.68 804,603 +0.10(+0.97%)
Mar 22, 2010 10.15 10.58 10.03 10.58 592,913 +0.33(+3.25%)
Mar 19, 2010 10.53 10.77 10.19 10.25 2,216,295 -0.21(-2.04%)
Mar 18, 2010 10.19 10.48 10.17 10.46 1,258,468 +0.20(+1.91%)
Mar 17, 2010 10.22 10.28 10.06 10.26 788,943 +0.10(+1.01%)
Mar 16, 2010 10.03 10.43 9.947 10.16 1,022,855 +0.20(+1.97%)
Mar 15, 2010 9.947 10.08 9.947 9.964 1,096,808 -0.08(-0.77%)
Mar 12, 2010 10.07 10.20 10.01 10.04 699,572 -0.01(-0.08%)
Mar 11, 2010 9.955 10.09 9.853 10.05 855,027 +0.02(+0.17%)
Mar 10, 2010 9.819 10.20 9.763 10.03 1,159,417 +0.15(+1.47%)
Mar 09, 2010 9.930 10.06 9.802 9.887 1,573,372 -0.06(-0.60%)
Mar 08, 2010 10.15 10.21 9.921 9.947 588,622 -0.15(-1.44%)
Mar 05, 2010 10.07 10.25 10.01 10.09 709,122 +0.11(+1.11%)
Mar 04, 2010 9.691 10.13 9.656 9.981 1,161,115 +0.34(+3.54%)
Mar 03, 2010 9.392 9.819 9.358 9.639 1,354,677 +0.29(+3.09%)
Mar 02, 2010 9.144 9.528 9.144 9.350 757,801 +0.21(+2.35%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.