Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Sonic Automotive (NY: SAH )

56.78 -1.73 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 8.436 8.726 8.265 8.436 758,688 -0.21(-2.47%)
May 27, 2010 8.496 8.726 8.444 8.649 799,615 +0.42(+5.08%)
May 26, 2010 8.231 8.530 8.137 8.231 1,307 +0.08(+0.94%)
May 25, 2010 7.540 8.214 7.310 8.154 1,541,930 +0.32(+4.14%)
May 24, 2010 8.086 8.231 7.830 7.830 660,037 -0.25(-3.06%)
May 21, 2010 7.736 8.351 7.685 8.078 915,910 +0.15(+1.94%)
May 20, 2010 7.839 8.257 7.788 7.924 1,783,453 -0.29(-3.53%)
May 19, 2010 8.402 8.444 8.001 8.214 1,650,835 -0.26(-3.02%)
May 18, 2010 8.956 9.067 8.436 8.470 785,605 -0.36(-4.06%)
May 17, 2010 8.922 9.152 8.419 8.828 786,650 -0.07(-0.77%)
May 14, 2010 8.896 9.050 8.632 8.896 968,756 -0.19(-2.07%)
May 13, 2010 9.656 9.724 8.960 9.084 1,150,227 -0.61(-6.25%)
May 12, 2010 9.203 9.707 9.203 9.690 674,406 +0.55(+5.97%)
May 11, 2010 9.280 9.340 9.050 9.144 674,970 -0.06(-0.65%)
May 10, 2010 9.058 9.221 8.999 9.203 793,826 +0.66(+7.68%)
May 07, 2010 8.734 8.871 8.265 8.547 1,428,018 -0.01(-0.10%)
May 06, 2010 8.555 9.297 8.018 8.555 117 -0.32(-3.56%)
May 05, 2010 9.144 9.391 8.811 8.871 1,393,064 -0.48(-5.11%)
May 04, 2010 9.434 9.673 9.186 9.348 1,268,075 -0.29(-3.01%)
May 03, 2010 9.152 9.647 9.118 9.638 1,265,592 +0.53(+5.81%)
Apr 30, 2010 9.451 9.596 9.041 9.110 1,713,652 -0.27(-2.91%)
Apr 29, 2010 9.442 9.570 9.272 9.383 1,408,673 +0.06(+0.64%)
Apr 28, 2010 9.468 9.741 9.161 9.323 2,964,992 -0.06(-0.64%)
Apr 27, 2010 10.24 10.80 9.024 9.383 5,483,795 -1.78(-15.97%)
Apr 26, 2010 11.18 11.30 11.00 11.17 963,520 +0.04(+0.38%)
Apr 23, 2010 11.25 11.29 11.01 11.12 395,943 -0.12(-1.06%)
Apr 22, 2010 10.53 11.28 10.46 11.24 1,263,671 +0.55(+5.10%)
Apr 21, 2010 10.34 10.73 10.28 10.70 477,839 +0.40(+3.89%)
Apr 20, 2010 10.17 10.30 10.02 10.30 719,826 +0.20(+1.94%)
Apr 19, 2010 10.24 10.29 9.869 10.10 964,640 -0.24(-2.31%)
Apr 16, 2010 10.63 10.73 10.28 10.34 568,530 -0.32(-2.96%)
Apr 15, 2010 10.69 10.78 10.49 10.65 346,711 -0.09(-0.79%)
Apr 14, 2010 10.21 10.76 10.18 10.74 532,090 +0.61(+5.98%)
Apr 13, 2010 10.23 10.26 10.01 10.13 565,085 -0.10(-1.00%)
Apr 12, 2010 10.43 10.46 10.18 10.24 984,157 -0.14(-1.32%)
Apr 09, 2010 10.42 10.46 10.24 10.37 591,081 -0.01(-0.08%)
Apr 08, 2010 10.24 10.45 9.937 10.38 1,211,921 +0.06(+0.58%)
Apr 07, 2010 10.23 10.47 10.14 10.32 945,521 +0.04(+0.42%)
Apr 06, 2010 10.24 10.31 10.08 10.28 758,025 +0.09(+0.92%)
Apr 05, 2010 10.07 10.29 9.980 10.18 895,461 +0.26(+2.58%)
Apr 01, 2010 9.468 9.928 9.928 9.928 942,244 +0.55(+5.82%)
Mar 31, 2010 9.903 10.04 9.331 9.383 1,018,197 -0.61(-6.06%)
Mar 30, 2010 9.792 10.13 9.656 9.988 1,048,156 +0.19(+1.91%)
Mar 29, 2010 10.31 10.43 9.792 9.801 832,666 -0.51(-4.96%)
Mar 26, 2010 10.36 10.55 10.25 10.31 463,158 +0.02(+0.17%)
Mar 25, 2010 10.36 10.51 10.24 10.30 905,038 +0.05(+0.50%)
Mar 24, 2010 10.58 10.65 10.18 10.24 771,729 -0.43(-4.00%)
Mar 23, 2010 10.63 10.76 10.26 10.67 805,385 +0.10(+0.97%)
Mar 22, 2010 10.14 10.57 10.02 10.57 593,489 +0.33(+3.25%)
Mar 19, 2010 10.52 10.76 10.18 10.24 2,218,447 -0.21(-2.04%)
Mar 18, 2010 10.18 10.47 10.16 10.45 1,259,690 +0.20(+1.91%)
Mar 17, 2010 10.21 10.27 10.05 10.25 789,710 +0.10(+1.01%)
Mar 16, 2010 10.02 10.42 9.937 10.15 1,023,849 +0.20(+1.97%)
Mar 15, 2010 9.937 10.07 9.937 9.954 1,097,873 -0.08(-0.77%)
Mar 12, 2010 10.06 10.19 9.997 10.03 700,251 -0.01(-0.08%)
Mar 11, 2010 9.946 10.08 9.843 10.04 855,858 +0.02(+0.17%)
Mar 10, 2010 9.809 10.19 9.754 10.02 1,160,543 +0.14(+1.47%)
Mar 09, 2010 9.920 10.05 9.792 9.877 1,574,900 -0.06(-0.60%)
Mar 08, 2010 10.14 10.20 9.911 9.937 589,194 -0.14(-1.44%)
Mar 05, 2010 10.06 10.24 9.997 10.08 709,811 +0.11(+1.11%)
Mar 04, 2010 9.681 10.12 9.647 9.971 1,162,243 +0.34(+3.54%)
Mar 03, 2010 9.383 9.809 9.348 9.630 1,355,993 +0.29(+3.09%)
Mar 02, 2010 9.135 9.519 9.135 9.341 758,537 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.