Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Asbury Automotive Group Inc (NY: ABG )

241.13 -2.75 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2002 8.420 8.450 8.320 8.410 201,500 -0.05(-0.59%)
Dec 30, 2002 8.650 8.700 8.450 8.460 92,900 -0.14(-1.63%)
Dec 27, 2002 8.650 8.660 8.560 8.600 25,000 -0.06(-0.69%)
Dec 26, 2002 8.800 8.800 8.650 8.660 58,700 +0.01(+0.12%)
Dec 24, 2002 8.650 8.730 8.650 8.650 3,900 -0.04(-0.46%)
Dec 23, 2002 8.400 8.750 8.400 8.690 39,500 +0.23(+2.72%)
Dec 20, 2002 8.050 8.600 7.900 8.460 170,200 +0.48(+6.02%)
Dec 19, 2002 7.700 7.990 7.700 7.980 111,300 +0.24(+3.10%)
Dec 18, 2002 7.950 8.000 7.650 7.740 123,300 -0.15(-1.90%)
Dec 17, 2002 8.070 8.100 7.870 7.890 39,000 -0.11(-1.38%)
Dec 16, 2002 7.820 8.150 7.820 8.000 43,000 +0.18(+2.30%)
Dec 13, 2002 7.900 7.960 7.800 7.820 58,700 -0.04(-0.51%)
Dec 12, 2002 7.920 8.000 7.800 7.860 60,300 -0.14(-1.75%)
Dec 11, 2002 8.250 8.270 7.970 8.000 73,100 -0.25(-3.03%)
Dec 10, 2002 8.270 8.290 8.200 8.250 83,100 +0.00(+0.00%)
Dec 09, 2002 8.700 8.700 8.250 8.250 60,300 -0.45(-5.17%)
Dec 06, 2002 8.830 8.830 8.570 8.700 22,400 -0.15(-1.69%)
Dec 05, 2002 8.870 8.950 8.830 8.850 8,100 -0.02(-0.23%)
Dec 04, 2002 9.050 9.050 8.750 8.870 42,100 -0.23(-2.53%)
Dec 03, 2002 9.350 9.350 9.050 9.100 78,900 -0.35(-3.70%)
Dec 02, 2002 9.500 9.590 9.420 9.450 114,700 +0.05(+0.53%)
Nov 29, 2002 9.380 9.600 9.380 9.400 92,200 +0.08(+0.86%)
Nov 27, 2002 8.950 9.500 8.950 9.320 33,400 +0.46(+5.19%)
Nov 26, 2002 8.900 8.980 8.800 8.860 19,900 -0.04(-0.45%)
Nov 25, 2002 8.350 8.920 8.350 8.900 58,600 +0.60(+7.23%)
Nov 22, 2002 8.260 8.300 8.170 8.300 174,000 +0.02(+0.24%)
Nov 21, 2002 8.280 8.300 8.110 8.280 76,100 +0.01(+0.12%)
Nov 20, 2002 8.210 8.290 8.210 8.270 20,200 +0.07(+0.85%)
Nov 19, 2002 8.350 8.350 8.200 8.200 10,100 -0.15(-1.80%)
Nov 18, 2002 8.410 8.440 8.120 8.350 101,400 -0.07(-0.83%)
Nov 15, 2002 8.480 8.490 8.370 8.420 46,900 -0.03(-0.36%)
Nov 14, 2002 8.800 8.860 8.400 8.450 29,000 -0.25(-2.87%)
Nov 13, 2002 8.550 8.750 8.400 8.700 55,500 +0.17(+1.99%)
Nov 12, 2002 8.450 8.640 8.430 8.530 35,300 +0.09(+1.07%)
Nov 11, 2002 9.050 9.050 8.440 8.440 28,600 -0.96(-10.21%)
Nov 08, 2002 9.600 9.600 9.400 9.400 35,700 -0.20(-2.08%)
Nov 07, 2002 9.480 9.750 9.360 9.600 138,300 +0.13(+1.37%)
Nov 06, 2002 9.000 9.480 9.000 9.470 125,400 +0.47(+5.22%)
Nov 05, 2002 8.750 9.200 8.750 9.000 176,000 +0.24(+2.74%)
Nov 04, 2002 9.250 9.280 8.750 8.760 66,600 -0.53(-5.71%)
Nov 01, 2002 8.700 9.470 8.390 9.290 85,200 +0.54(+6.17%)
Oct 31, 2002 7.900 8.750 7.500 8.750 232,600 +0.65(+8.02%)
Oct 30, 2002 8.700 8.850 7.800 8.100 390,800 +0.10(+1.25%)
Oct 29, 2002 7.550 8.000 7.360 8.000 179,000 +0.70(+9.59%)
Oct 28, 2002 8.200 8.200 7.110 7.300 142,700 -0.68(-8.52%)
Oct 25, 2002 8.300 8.500 7.810 7.980 78,500 -0.34(-4.09%)
Oct 24, 2002 8.680 8.850 8.260 8.320 66,600 -0.32(-3.70%)
Oct 23, 2002 8.560 8.900 8.560 8.640 24,100 +0.05(+0.58%)
Oct 22, 2002 8.800 8.900 8.590 8.590 18,000 -0.31(-3.48%)
Oct 21, 2002 9.130 9.150 8.870 8.900 41,800 -0.25(-2.73%)
Oct 18, 2002 9.500 9.500 9.100 9.150 67,200 -0.35(-3.68%)
Oct 17, 2002 9.500 9.800 9.400 9.500 54,100 +0.44(+4.86%)
Oct 16, 2002 9.000 9.200 8.950 9.060 42,300 +0.16(+1.80%)
Oct 15, 2002 8.750 9.100 8.750 8.900 43,000 +0.55(+6.59%)
Oct 14, 2002 8.300 8.380 8.230 8.350 24,600 -0.10(-1.18%)
Oct 11, 2002 8.000 8.550 7.900 8.450 91,900 +0.47(+5.89%)
Oct 10, 2002 7.750 8.000 7.550 7.980 39,300 +0.03(+0.38%)
Oct 09, 2002 8.700 8.700 7.800 7.950 66,700 -0.84(-9.56%)
Oct 08, 2002 8.970 9.000 8.700 8.790 138,700 -0.17(-1.90%)
Oct 07, 2002 8.700 9.100 8.700 8.960 142,200 +0.21(+2.40%)
Oct 04, 2002 8.940 8.980 8.650 8.750 35,800 -0.16(-1.80%)
Oct 03, 2002 9.010 9.180 8.900 8.910 21,000 -0.05(-0.56%)
Oct 02, 2002 8.950 9.180 8.950 8.960 25,700 -0.09(-0.99%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.