Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 29, 2010 9.355 9.475 9.218 9.364 702,765 -0.03(-0.27%)
Oct 28, 2010 9.252 9.467 9.175 9.390 1,594,966 +0.20(+2.15%)
Oct 27, 2010 9.124 9.398 8.995 9.192 1,369,056 +0.09(+0.94%)
Oct 25, 2010 9.158 9.390 9.021 9.107 868,973 -0.03(-0.28%)
Oct 22, 2010 9.261 9.432 9.029 9.132 335,552 -0.06(-0.65%)
Oct 21, 2010 9.064 9.270 8.918 9.192 1,318,265 +0.21(+2.39%)
Oct 20, 2010 8.841 9.184 8.841 8.978 708,697 +0.18(+2.05%)
Oct 19, 2010 9.038 9.089 8.704 8.798 453,097 -0.40(-4.38%)
Oct 18, 2010 9.081 9.209 8.935 9.201 560,590 +0.17(+1.90%)
Oct 15, 2010 9.184 9.192 8.798 9.029 345,169 -0.02(-0.19%)
Oct 14, 2010 9.055 9.218 8.918 9.047 186,950 +0.01(+0.09%)
Oct 13, 2010 9.098 9.132 8.944 9.038 260,633 -0.01(-0.09%)
Oct 12, 2010 8.961 9.141 8.884 9.047 407,560 +0.03(+0.29%)
Oct 11, 2010 8.961 9.141 8.875 9.021 309,167 +0.07(+0.77%)
Oct 08, 2010 8.952 8.995 8.558 8.952 406,055 +0.38(+4.40%)
Oct 07, 2010 8.678 8.695 8.429 8.575 920 -0.09(-1.09%)
Oct 06, 2010 8.532 8.686 8.463 8.669 327,648 +0.14(+1.61%)
Oct 05, 2010 8.258 8.549 8.138 8.532 418,541 +0.39(+4.74%)
Oct 04, 2010 8.446 8.498 8.018 8.146 512,822 -0.34(-4.04%)
Oct 01, 2010 8.489 8.558 8.232 8.489 424,516 +0.06(+0.75%)
Sep 30, 2010 8.426 8.618 8.198 8.426 496,202 -0.11(-1.24%)
Sep 29, 2010 8.309 8.618 8.283 8.532 476,584 +0.15(+1.74%)
Sep 28, 2010 8.361 8.429 8.069 8.386 433 +0.06(+0.72%)
Sep 27, 2010 8.361 8.361 8.103 8.326 397,055 -0.03(-0.31%)
Sep 24, 2010 7.872 8.361 7.829 8.352 728,724 +0.63(+8.10%)
Sep 23, 2010 7.726 7.872 7.623 7.726 50,490 -0.02(-0.22%)
Sep 22, 2010 7.743 8.000 7.589 7.743 1,236,795 +0.02(+0.22%)
Sep 21, 2010 7.889 7.898 7.632 7.726 557,677 -0.17(-2.17%)
Sep 20, 2010 7.649 7.958 7.563 7.898 395,474 +0.27(+3.48%)
Sep 17, 2010 7.632 7.983 7.604 7.632 975,400 -0.30(-3.78%)
Sep 15, 2010 7.829 7.966 7.692 7.932 311,519 +0.04(+0.54%)
Sep 14, 2010 7.752 8.009 7.649 7.889 441,811 +0.09(+1.21%)
Sep 13, 2010 7.717 7.863 7.675 7.795 393,598 +0.20(+2.60%)
Sep 10, 2010 7.615 7.726 7.537 7.597 356,807 +0.00(+0.00%)
Sep 09, 2010 7.726 7.760 7.486 7.597 730,092 +0.01(+0.11%)
Sep 08, 2010 7.846 7.846 7.580 7.589 637,530 -0.51(-6.25%)
Sep 07, 2010 8.258 8.258 8.026 8.095 1,464 -0.21(-2.48%)
Sep 03, 2010 8.146 8.326 8.112 8.301 507,983 +0.22(+2.76%)
Sep 02, 2010 7.940 8.112 7.855 8.078 1,359 +0.17(+2.17%)
Sep 01, 2010 7.649 7.958 7.606 7.906 529,933 +0.32(+4.18%)
Aug 31, 2010 7.563 7.777 7.426 7.589 1,973 +0.01(+0.11%)
Aug 30, 2010 7.846 7.932 7.546 7.580 529,565 -0.26(-3.28%)
Aug 27, 2010 7.838 7.898 7.546 7.838 531,985 +0.07(+0.88%)
Aug 26, 2010 7.795 7.958 7.692 7.769 1,026 +0.00(+0.00%)
Aug 25, 2010 7.606 7.803 7.426 7.769 1,015 +0.09(+1.12%)
Aug 24, 2010 7.280 7.683 7.212 7.683 4,127 +0.22(+2.99%)
Aug 23, 2010 7.640 7.812 7.460 7.460 498,058 -0.11(-1.47%)
Aug 20, 2010 7.520 7.580 7.426 7.572 509,749 -0.02(-0.23%)
Aug 19, 2010 7.597 7.700 7.452 7.589 3,547 -0.03(-0.45%)
Aug 18, 2010 7.572 7.743 7.460 7.623 15,713 +0.06(+0.79%)
Aug 17, 2010 7.400 7.692 7.297 7.563 2,448 +0.27(+3.76%)
Aug 16, 2010 7.272 7.357 7.169 7.289 599,868 -0.03(-0.35%)
Aug 13, 2010 7.314 7.434 7.280 7.314 605,789 -0.15(-2.07%)
Aug 12, 2010 7.460 7.602 7.332 7.469 537,566 -0.12(-1.58%)
Aug 11, 2010 7.657 7.786 7.563 7.589 574,105 -0.35(-4.43%)
Aug 10, 2010 8.138 8.138 7.893 7.940 808,774 -0.35(-4.24%)
Aug 09, 2010 8.275 8.326 8.180 8.292 673,877 +0.10(+1.26%)
Aug 06, 2010 8.189 8.283 7.906 8.189 329,258 -0.06(-0.73%)
Aug 05, 2010 8.249 8.395 8.172 8.249 357,117 -0.09(-1.13%)
Aug 04, 2010 8.318 8.506 8.309 8.343 1,005,741 +0.08(+0.93%)
Aug 03, 2010 8.523 8.601 8.241 8.266 642,175 -0.25(-2.92%)
Aug 02, 2010 8.644 8.875 8.489 8.515 661,443 +0.03(+0.40%)
Jul 30, 2010 8.481 8.609 8.180 8.481 1,069,605 -0.15(-1.69%)
Jul 29, 2010 9.278 9.278 8.146 8.626 1,246,444 +0.27(+3.18%)
Jul 28, 2010 8.361 8.789 8.275 8.361 1,647 -0.33(-3.85%)
Jul 27, 2010 8.909 9.004 8.592 8.695 1,109,370 -0.08(-0.88%)
Jul 26, 2010 8.403 8.824 8.301 8.772 983,331 +0.39(+4.60%)
Jul 23, 2010 8.018 8.403 7.932 8.386 877,662 +0.30(+3.71%)
Jul 22, 2010 7.795 8.129 7.786 8.086 1,279,742 +0.45(+5.96%)
Jul 21, 2010 7.923 8.009 7.597 7.632 791,122 -0.21(-2.63%)
Jul 20, 2010 7.477 7.855 7.383 7.838 732,753 +0.21(+2.81%)
Jul 19, 2010 7.460 7.692 7.289 7.623 509,548 +0.21(+2.77%)
Jul 16, 2010 7.417 7.606 7.280 7.417 1,182,258 -0.24(-3.14%)
Jul 15, 2010 7.795 7.815 7.477 7.657 643,963 -0.12(-1.54%)
Jul 14, 2010 7.700 8.018 7.563 7.777 904,248 +0.06(+0.78%)
Jul 13, 2010 7.717 7.777 7.374 7.717 4,028 +0.39(+5.39%)
Jul 12, 2010 7.460 7.546 7.194 7.323 556,514 -0.14(-1.84%)
Jul 09, 2010 7.460 7.503 7.340 7.460 828,226 +0.04(+0.58%)
Jul 08, 2010 7.417 7.739 7.280 7.417 1,224 +0.02(+0.23%)
Jul 07, 2010 7.357 7.460 7.160 7.400 1,172,883 +0.21(+2.86%)
Jul 06, 2010 7.194 7.512 7.074 7.194 2,475 -0.07(-0.94%)
Jul 02, 2010 7.263 7.546 7.203 7.263 465,662 -0.08(-1.05%)
Jul 01, 2010 7.340 7.392 7.040 7.340 959,993 +0.00(+0.00%)
Jun 30, 2010 7.340 7.657 7.229 7.340 3,525 -0.13(-1.72%)
Jun 29, 2010 7.306 7.572 7.246 7.469 1,374,916 -0.05(-0.68%)
Jun 25, 2010 7.520 7.692 7.203 7.520 2,075,551 +0.25(+3.42%)
Jun 24, 2010 7.272 7.512 7.246 7.272 187 -0.25(-3.31%)
Jun 23, 2010 7.434 7.615 7.383 7.520 1,000,251 +0.15(+2.10%)
Jun 22, 2010 7.366 7.649 7.314 7.366 918 -0.14(-1.83%)
Jun 21, 2010 8.018 8.018 7.443 7.503 1,043,838 -0.36(-4.58%)
Jun 18, 2010 7.863 8.180 7.786 7.863 740,737 -0.19(-2.34%)
Jun 17, 2010 8.052 8.438 7.923 8.052 178 -0.39(-4.57%)
Jun 16, 2010 8.258 8.481 8.232 8.438 647,801 +0.03(+0.41%)
Jun 15, 2010 8.403 8.421 7.863 8.403 1,597 +0.55(+6.99%)
Jun 14, 2010 7.760 8.159 7.760 7.855 1,043,648 +0.18(+2.35%)
Jun 11, 2010 7.537 7.795 7.417 7.675 939,745 +0.02(+0.22%)
Jun 10, 2010 7.657 7.657 7.306 7.657 1,484 +0.41(+5.68%)
Jun 09, 2010 7.580 7.580 7.152 7.246 1,014,780 -0.20(-2.65%)
Jun 08, 2010 7.452 7.623 7.289 7.443 1,230,038 +0.01(+0.12%)
Jun 07, 2010 8.018 8.018 7.392 7.434 1,368,784 -0.50(-6.27%)
Jun 04, 2010 7.932 8.395 7.898 7.932 1,339,864 -0.45(-5.32%)
Jun 03, 2010 8.378 8.472 8.180 8.378 2,729,902 +0.21(+2.52%)
Jun 02, 2010 8.172 8.223 7.872 8.172 1,327,414 +0.29(+3.70%)
Jun 01, 2010 7.880 8.429 7.863 7.880 1,295 -0.60(-7.08%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.