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

Credit Acceptance (NQ: CACC )

497.00 -1.41 (-0.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 29, 2002 8.240 8.250 7.950 7.950 11,100 -0.30(-3.64%)
Nov 27, 2002 8.279 8.430 8.050 8.250 28,800 +0.17(+2.10%)
Nov 26, 2002 8.200 8.340 8.020 8.080 5,400 -0.02(-0.23%)
Nov 25, 2002 8.150 8.450 8.031 8.099 21,500 -0.16(-1.95%)
Nov 22, 2002 8.060 8.600 8.000 8.260 15,000 +0.23(+2.88%)
Nov 21, 2002 8.010 8.180 7.910 8.029 34,300 -0.04(-0.51%)
Nov 20, 2002 8.000 8.230 8.000 8.070 14,800 +0.07(+0.88%)
Nov 19, 2002 8.020 8.240 7.900 8.000 50,600 +0.00(+0.00%)
Nov 18, 2002 8.030 8.050 7.940 8.000 10,300 -0.01(-0.12%)
Nov 15, 2002 8.130 8.250 8.000 8.010 9,900 -0.33(-3.96%)
Nov 14, 2002 8.545 8.545 7.880 8.340 21,800 +0.12(+1.46%)
Nov 13, 2002 8.199 8.760 8.071 8.220 7,900 +0.13(+1.61%)
Nov 12, 2002 8.290 8.381 8.010 8.090 12,100 +0.08(+0.99%)
Nov 11, 2002 8.080 8.120 8.040 8.011 18,500 -0.43(-5.08%)
Nov 08, 2002 8.790 8.790 8.000 8.440 13,000 -0.28(-3.21%)
Nov 07, 2002 9.710 9.710 8.720 8.720 4,100 -0.80(-8.40%)
Nov 06, 2002 9.640 9.640 8.820 9.520 23,400 -0.12(-1.24%)
Nov 05, 2002 9.510 9.700 9.262 9.640 4,200 +0.13(+1.38%)
Nov 04, 2002 9.290 9.720 8.600 9.509 47,300 +0.23(+2.47%)
Nov 01, 2002 8.349 9.490 8.140 9.280 24,300 +0.79(+9.31%)
Oct 31, 2002 8.370 8.850 8.260 8.490 5,400 -0.10(-1.16%)
Oct 30, 2002 8.400 8.639 8.290 8.590 4,100 +0.10(+1.18%)
Oct 29, 2002 8.560 8.680 8.400 8.490 90,200 -0.33(-3.74%)
Oct 28, 2002 8.440 8.900 8.280 8.820 44,425 +0.38(+4.50%)
Oct 25, 2002 8.099 8.990 8.099 8.440 44,600 +0.24(+2.93%)
Oct 24, 2002 8.380 8.380 7.960 8.200 1,530,000 -0.28(-3.28%)
Oct 23, 2002 7.950 8.500 7.950 8.478 23,600 +0.49(+6.11%)
Oct 22, 2002 8.020 8.200 7.980 7.990 10,000 -0.07(-0.88%)
Oct 21, 2002 8.010 8.280 7.950 8.061 26,900 +0.06(+0.76%)
Oct 18, 2002 8.450 8.490 8.000 8.000 31,100 -0.13(-1.60%)
Oct 17, 2002 8.230 8.490 8.010 8.130 11,200 +0.12(+1.50%)
Oct 16, 2002 8.120 8.600 8.000 8.010 34,668 -0.41(-4.87%)
Oct 15, 2002 8.170 8.500 8.000 8.420 8,600 +0.41(+5.12%)
Oct 14, 2002 8.050 8.530 8.000 8.010 15,500 -0.04(-0.50%)
Oct 11, 2002 7.950 8.280 7.950 8.050 21,700 +0.05(+0.63%)
Oct 10, 2002 8.095 8.095 7.950 8.000 31,800 +0.00(+0.00%)
Oct 09, 2002 8.150 8.380 7.960 8.000 26,200 -0.05(-0.62%)
Oct 08, 2002 7.980 8.200 7.950 8.050 19,500 +0.05(+0.63%)
Oct 07, 2002 7.950 8.101 7.950 8.000 15,800 +0.00(+0.00%)
Oct 04, 2002 8.010 8.300 7.989 8.000 46,400 -0.13(-1.60%)
Oct 03, 2002 8.230 8.300 8.010 8.130 189,331 -0.07(-0.85%)
Oct 02, 2002 8.999 9.060 8.160 8.200 23,800 -0.81(-8.99%)
Oct 01, 2002 8.150 9.010 8.110 9.010 41,600 +0.81(+9.88%)
Sep 30, 2002 8.160 8.310 7.950 8.200 40,230 +0.03(+0.38%)
Sep 27, 2002 8.111 8.430 7.950 8.169 8,000 -0.25(-2.98%)
Sep 26, 2002 7.950 8.460 7.950 8.420 8,030 +0.32(+3.96%)
Sep 25, 2002 8.450 8.450 7.950 8.099 9,469 -0.07(-0.87%)
Sep 24, 2002 8.010 8.650 8.010 8.170 6,200 +0.17(+2.12%)
Sep 23, 2002 8.210 8.440 7.950 8.000 12,200 -0.64(-7.41%)
Sep 20, 2002 8.000 8.650 8.000 8.640 65,900 +0.50(+6.13%)
Sep 19, 2002 8.641 8.641 7.950 8.141 16,400 +0.19(+2.40%)
Sep 18, 2002 8.670 8.910 7.950 7.950 35,800 -0.96(-10.77%)
Sep 17, 2002 8.960 9.250 8.500 8.910 52,360 -0.21(-2.30%)
Sep 16, 2002 9.660 9.670 9.000 9.120 9,600 -0.53(-5.49%)
Sep 13, 2002 9.580 9.860 9.390 9.650 1,160,000 +0.00(+0.00%)
Sep 12, 2002 10.37 10.37 9.370 9.650 17,790 +0.05(+0.52%)
Sep 11, 2002 9.570 10.53 9.360 9.600 26,200 +0.24(+2.56%)
Sep 10, 2002 10.18 10.42 9.010 9.360 12,700 -0.93(-9.04%)
Sep 09, 2002 9.850 10.70 9.260 10.29 20,119 +0.69(+7.19%)
Sep 06, 2002 9.060 9.670 8.260 9.600 41,059 +0.86(+9.84%)
Sep 05, 2002 8.190 9.150 8.180 8.740 33,800 -0.03(-0.34%)
Sep 04, 2002 8.230 8.770 8.110 8.770 17,142 +0.47(+5.66%)
Sep 03, 2002 8.180 9.000 7.950 8.300 24,443 +0.18(+2.22%)
Aug 30, 2002 8.300 8.640 8.010 8.120 17,490 -0.13(-1.55%)
Aug 29, 2002 7.649 8.300 7.649 8.248 80,637 +0.75(+9.97%)
Aug 28, 2002 7.410 8.370 7.410 7.500 18,500 -0.53(-6.62%)
Aug 27, 2002 8.349 8.689 7.710 8.032 40,900 -0.27(-3.23%)
Aug 26, 2002 7.459 8.320 7.459 8.300 23,974 +0.76(+10.08%)
Aug 23, 2002 7.810 8.100 7.500 7.540 23,400 -0.40(-5.04%)
Aug 22, 2002 8.200 8.200 7.510 7.940 17,000 +0.16(+2.06%)
Aug 21, 2002 7.710 8.040 7.250 7.780 31,025 +0.46(+6.28%)
Aug 20, 2002 8.110 9.010 7.221 7.320 45,132 -1.47(-16.72%)
Aug 16, 2002 9.120 9.300 8.720 8.790 17,900 -0.28(-3.09%)
Aug 15, 2002 9.450 9.500 9.000 9.070 8,900 -0.37(-3.92%)
Aug 14, 2002 7.890 9.450 7.890 9.440 12,000 +1.44(+18.00%)
Aug 13, 2002 9.100 9.100 8.000 8.000 8,100 -1.25(-13.51%)
Aug 12, 2002 9.115 9.250 9.000 9.250 7,958 +0.32(+3.60%)
Aug 07, 2002 9.300 9.300 8.300 8.929 23,500 -0.06(-0.68%)
Aug 06, 2002 8.990 9.070 8.550 8.990 19,353 +0.44(+5.15%)
Aug 05, 2002 8.560 9.200 8.550 8.550 12,500 -0.15(-1.72%)
Aug 02, 2002 9.150 9.250 8.550 8.700 34,800 +0.14(+1.59%)
Aug 01, 2002 9.000 9.300 8.564 8.564 7,900 -0.64(-6.91%)
Jul 31, 2002 9.300 9.350 9.070 9.200 45,900 -0.68(-6.88%)
Jul 30, 2002 9.400 9.880 9.020 9.880 47,000 +0.58(+6.24%)
Jul 29, 2002 9.300 9.300 9.030 9.300 12,600 -0.02(-0.21%)
Jul 26, 2002 8.750 9.489 8.550 9.320 7,300 +0.03(+0.32%)
Jul 25, 2002 8.900 9.300 8.900 9.290 24,199 -0.02(-0.21%)
Jul 24, 2002 8.901 9.310 8.900 9.310 32,400 +0.41(+4.61%)
Jul 23, 2002 9.040 9.160 8.900 8.900 33,959 +0.17(+1.95%)
Jul 22, 2002 8.900 9.180 8.550 8.730 34,414 -0.02(-0.23%)
Jul 19, 2002 9.715 9.830 8.750 8.750 43,100 -2.28(-20.67%)
Jul 12, 2002 11.88 12.30 10.85 11.03 29,700 -1.22(-9.96%)
Jul 11, 2002 12.02 12.50 11.83 12.25 16,900 -0.09(-0.73%)
Jul 10, 2002 12.30 12.77 12.00 12.34 32,000 -0.32(-2.53%)
Jul 09, 2002 12.73 13.02 12.25 12.66 23,700 -0.07(-0.55%)
Jul 08, 2002 12.70 12.73 12.70 12.73 29,100 +0.03(+0.24%)
Jul 05, 2002 12.21 12.70 12.21 12.70 3,300 +0.08(+0.63%)
Jul 04, 2002 12.00 12.79 12.00 12.62 15,500 +0.00(+0.00%)
Jul 03, 2002 12.00 12.79 12.00 12.62 15,500 +0.61(+5.08%)
Jul 02, 2002 12.00 13.17 11.99 12.01 20,000 -0.45(-3.61%)
Jul 01, 2002 13.38 13.38 12.00 12.46 37,000 -0.11(-0.88%)
Jun 28, 2002 11.32 14.00 11.27 12.57 221,300 +1.25(+11.04%)
Jun 27, 2002 11.55 11.55 10.21 11.32 42,300 +0.24(+2.17%)
Jun 26, 2002 11.05 11.50 10.23 11.08 53,200 +0.03(+0.27%)
Jun 25, 2002 10.33 11.05 10.20 11.05 52,600 +0.94(+9.30%)
Jun 21, 2002 10.95 11.07 10.20 10.11 76,600 -0.39(-3.71%)
Jun 20, 2002 11.33 11.54 10.32 10.50 55,500 -0.10(-0.94%)
Jun 19, 2002 11.54 11.61 10.31 10.60 78,400 -0.46(-4.16%)
Jun 18, 2002 11.01 11.69 10.98 11.06 67,800 -0.19(-1.69%)
Jun 17, 2002 10.90 11.70 10.90 11.25 93,600 +0.14(+1.26%)
Jun 14, 2002 10.76 11.30 9.660 11.11 56,300 -0.16(-1.42%)
Jun 12, 2002 11.41 11.80 11.11 11.27 100,300 -0.43(-3.68%)
Jun 11, 2002 11.51 12.46 11.36 11.70 128,300 +0.30(+2.63%)
Jun 10, 2002 12.58 12.79 11.25 11.40 45,600 -1.18(-9.38%)
Jun 07, 2002 12.19 13.19 11.20 12.58 43,500 +1.12(+9.77%)
Jun 06, 2002 12.75 12.75 11.25 11.46 63,000 -1.39(-10.82%)
Jun 05, 2002 12.45 13.20 12.20 12.85 25,000 -0.72(-5.31%)
May 31, 2002 13.99 14.15 13.55 13.57 41,900 -0.43(-3.07%)
May 28, 2002 14.15 14.15 13.80 14.00 62,400 +0.25(+1.82%)
May 27, 2002 14.01 14.14 13.60 13.75 21,000 +0.00(+0.00%)
May 24, 2002 14.01 14.14 13.60 13.75 21,000 -0.02(-0.15%)
May 23, 2002 12.97 13.30 12.51 13.77 37,200 +1.24(+9.90%)
May 22, 2002 13.22 13.35 12.45 12.53 39,900 -0.69(-5.22%)
May 21, 2002 13.99 14.00 13.02 13.22 29,700 -0.68(-4.89%)
May 20, 2002 14.40 14.40 13.88 13.90 24,300 -0.58(-4.00%)
May 17, 2002 14.56 14.67 13.90 14.48 24,300 +0.19(+1.32%)
May 16, 2002 13.95 14.29 13.75 14.29 50,000 +0.37(+2.65%)
May 15, 2002 14.45 14.45 13.92 13.92 7,500 -0.32(-2.24%)
May 14, 2002 14.15 14.95 14.01 14.24 25,600 +0.19(+1.35%)
May 13, 2002 14.24 14.24 13.78 14.05 22,700 +0.10(+0.72%)
May 10, 2002 14.00 14.05 13.84 13.95 69,900 -0.05(-0.36%)
May 09, 2002 13.95 14.58 13.90 14.00 194,600 +0.11(+0.80%)
May 08, 2002 13.00 14.00 13.00 13.89 63,400 +0.59(+4.43%)
May 07, 2002 13.25 13.41 13.25 13.30 29,200 +0.04(+0.30%)
May 06, 2002 13.41 13.45 13.10 13.26 75,100 -0.09(-0.67%)
May 03, 2002 13.29 13.41 13.20 13.35 5,900 +0.00(+0.00%)
May 02, 2002 13.25 13.35 12.97 13.35 40,300 +0.31(+2.38%)
May 01, 2002 13.26 13.26 13.01 13.04 37,600 -0.25(-1.88%)
Apr 30, 2002 13.10 13.41 13.00 13.29 72,100 +0.28(+2.15%)
Apr 29, 2002 13.25 13.25 13.00 13.01 19,400 -0.11(-0.84%)
Apr 26, 2002 13.50 13.50 13.00 13.12 89,900 -0.41(-3.02%)
Apr 25, 2002 13.36 13.53 13.09 13.53 27,900 +0.33(+2.49%)
Apr 24, 2002 13.14 13.65 12.75 13.20 68,100 +0.05(+0.38%)
Apr 23, 2002 12.91 13.79 12.80 13.15 72,200 -0.05(-0.38%)
Apr 22, 2002 13.62 13.71 12.96 13.20 147,900 -0.05(-0.38%)
Apr 19, 2002 13.10 13.50 12.90 13.25 26,500 +0.35(+2.71%)
Apr 18, 2002 12.86 13.10 12.86 12.90 32,100 +0.05(+0.38%)
Apr 17, 2002 12.88 13.00 12.02 12.85 11,900 -0.14(-1.07%)
Apr 16, 2002 12.13 13.00 11.85 12.99 23,800 +1.04(+8.70%)
Apr 15, 2002 11.41 12.20 11.40 11.95 37,900 +0.65(+5.75%)
Apr 12, 2002 11.07 11.30 11.00 11.30 17,700 +0.31(+2.82%)
Apr 11, 2002 11.01 11.29 10.90 10.99 47,800 -0.01(-0.09%)
Apr 10, 2002 11.50 11.50 11.00 11.00 15,900 -0.27(-2.40%)
Apr 09, 2002 11.45 11.45 11.27 11.27 4,000 -0.13(-1.14%)
Apr 08, 2002 11.19 11.40 11.01 11.40 2,800 +0.35(+3.17%)
Apr 05, 2002 10.50 11.21 10.50 11.05 26,800 +0.22(+2.03%)
Apr 04, 2002 10.65 10.83 10.65 10.83 3,200 +0.13(+1.21%)
Apr 03, 2002 10.85 10.85 10.50 10.70 31,200 -0.05(-0.47%)
Apr 02, 2002 10.81 11.00 10.04 10.75 26,000 -0.05(-0.46%)
Apr 01, 2002 10.97 11.15 10.75 10.80 6,100 +0.00(+0.00%)
Mar 29, 2002 10.90 11.05 10.80 10.80 23,100 +0.00(+0.00%)
Mar 28, 2002 10.90 11.05 10.80 10.80 23,100 -0.20(-1.81%)
Mar 27, 2002 11.20 11.30 10.85 11.00 147,600 -0.24(-2.14%)
Mar 26, 2002 11.30 11.45 11.00 11.24 18,400 +0.14(+1.26%)
Mar 25, 2002 11.30 11.57 11.10 11.10 13,100 -0.20(-1.77%)
Mar 22, 2002 11.74 11.75 11.30 11.30 5,500 -0.60(-5.04%)
Mar 21, 2002 11.44 11.90 11.36 11.90 13,700 +0.22(+1.88%)
Mar 20, 2002 11.83 11.83 11.43 11.68 15,300 -0.27(-2.26%)
Mar 19, 2002 11.42 12.04 11.42 11.95 37,000 +0.29(+2.49%)
Mar 18, 2002 10.90 11.75 10.80 11.66 81,800 +0.79(+7.22%)
Mar 15, 2002 10.26 10.88 10.26 10.88 21,600 +0.18(+1.64%)
Mar 14, 2002 10.51 10.70 10.50 10.70 5,800 +0.20(+1.90%)
Mar 13, 2002 10.27 10.68 10.27 10.50 10,700 +0.10(+0.96%)
Mar 12, 2002 10.41 10.41 10.40 10.40 3,000 +0.00(+0.00%)
Mar 11, 2002 10.60 10.85 10.28 10.40 5,300 -0.20(-1.89%)
Mar 08, 2002 10.26 10.90 10.26 10.60 42,200 +0.42(+4.13%)
Mar 07, 2002 10.43 10.43 10.01 10.18 4,400 -0.12(-1.17%)
Mar 06, 2002 10.06 10.48 10.06 10.30 3,100 +0.30(+3.00%)
Mar 05, 2002 10.35 10.50 10.00 10.00 6,600 -0.20(-1.96%)
Mar 04, 2002 9.970 10.48 9.960 10.20 21,200 -0.19(-1.83%)
Mar 01, 2002 10.20 10.39 9.951 10.39 10,000 +0.45(+4.53%)
Feb 28, 2002 10.16 10.34 9.920 9.940 27,400 -0.21(-2.07%)
Feb 27, 2002 10.04 10.36 10.04 10.15 12,000 +0.05(+0.50%)
Feb 26, 2002 10.55 10.55 10.09 10.10 24,600 -0.50(-4.72%)
Feb 25, 2002 10.70 11.00 10.50 10.60 40,600 -0.07(-0.66%)
Feb 22, 2002 9.860 10.70 9.700 10.67 319,100 +0.72(+7.24%)
Feb 21, 2002 10.00 10.10 9.930 9.950 21,500 -0.06(-0.60%)
Feb 20, 2002 9.930 10.15 9.650 10.01 34,500 +0.21(+2.14%)
Feb 19, 2002 9.930 10.00 9.700 9.800 7,300 -0.04(-0.41%)
Feb 18, 2002 9.750 10.00 9.750 9.840 16,300 +0.00(+0.00%)
Feb 15, 2002 9.750 10.00 9.750 9.840 16,300 -0.11(-1.11%)
Feb 14, 2002 10.00 10.00 9.950 9.950 40,200 -0.05(-0.50%)
Feb 13, 2002 9.990 10.00 9.860 10.00 15,100 +0.00(+0.00%)
Feb 12, 2002 9.920 10.00 9.900 10.00 143,500 +0.08(+0.81%)
Feb 11, 2002 9.930 9.970 9.900 9.920 8,000 -0.05(-0.50%)
Feb 08, 2002 9.930 9.970 9.800 9.970 13,300 +0.12(+1.22%)
Feb 07, 2002 9.890 9.960 9.750 9.850 18,900 +0.10(+1.03%)
Feb 06, 2002 9.980 9.980 9.750 9.750 16,100 -0.21(-2.11%)
Feb 05, 2002 10.00 10.00 9.610 9.960 43,600 +0.11(+1.12%)
Feb 04, 2002 9.910 9.910 9.720 9.850 55,900 +0.13(+1.34%)
Feb 01, 2002 9.860 9.890 9.720 9.720 11,200 -0.22(-2.21%)
Jan 31, 2002 9.940 9.960 9.860 9.940 25,200 -0.01(-0.10%)
Jan 30, 2002 9.800 9.950 9.620 9.950 50,700 +0.15(+1.53%)
Jan 29, 2002 9.900 9.900 9.800 9.800 21,500 -0.10(-1.01%)
Jan 28, 2002 9.420 9.900 9.420 9.900 25,100 +0.25(+2.59%)
Jan 25, 2002 9.305 9.800 9.305 9.650 229,900 -0.16(-1.63%)
Jan 24, 2002 9.900 9.930 9.400 9.810 11,300 +0.06(+0.62%)
Jan 23, 2002 8.900 9.750 8.670 9.750 5,800 +1.09(+12.59%)
Jan 22, 2002 8.610 8.930 8.580 8.660 9,400 +0.05(+0.58%)
Jan 21, 2002 9.810 9.810 8.550 8.610 10,100 +0.00(+0.00%)
Jan 18, 2002 9.810 9.810 8.550 8.610 10,100 -1.24(-12.59%)
Jan 17, 2002 9.695 9.900 9.480 9.850 10,700 +0.37(+3.90%)
Jan 16, 2002 9.420 9.710 9.340 9.480 5,000 -0.04(-0.42%)
Jan 15, 2002 9.100 9.570 9.100 9.520 8,200 +0.40(+4.39%)
Jan 14, 2002 10.00 10.00 9.120 9.120 63,800 -0.87(-8.71%)
Jan 11, 2002 9.940 10.00 9.400 9.990 18,200 +0.04(+0.40%)
Jan 10, 2002 9.600 9.950 9.581 9.950 13,400 +1.05(+11.80%)
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.