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 )

526.60 +11.08 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 551.60 555.99 549.39 551.55 66,617 -0.05(-0.01%)
Mar 27, 2024 553.35 558.03 549.23 551.60 90,643 +0.47(+0.09%)
Mar 26, 2024 554.40 554.40 549.07 551.13 57,866 +1.54(+0.28%)
Mar 25, 2024 551.53 553.50 548.58 549.59 55,351 -4.52(-0.82%)
Mar 22, 2024 566.37 569.55 552.50 554.11 57,667 -12.35(-2.18%)
Mar 21, 2024 566.57 575.70 564.40 566.46 59,781 +4.46(+0.79%)
Mar 20, 2024 552.71 569.72 552.71 562.00 49,969 +5.96(+1.07%)
Mar 19, 2024 543.50 557.62 543.50 556.04 37,538 +8.09(+1.48%)
Mar 18, 2024 551.61 553.03 546.38 547.95 50,011 -1.04(-0.19%)
Mar 15, 2024 549.75 555.27 547.82 548.99 53,812 -1.61(-0.29%)
Mar 14, 2024 550.53 555.10 547.17 550.60 52,882 -4.70(-0.85%)
Mar 13, 2024 556.61 560.91 551.95 555.30 57,712 +0.21(+0.04%)
Mar 12, 2024 547.65 556.26 545.29 555.09 58,191 +4.82(+0.88%)
Mar 11, 2024 556.85 559.67 548.43 550.27 53,742 -6.24(-1.12%)
Mar 08, 2024 562.53 564.22 555.55 556.51 52,413 -5.17(-0.92%)
Mar 07, 2024 553.00 563.12 549.11 561.68 91,179 +11.83(+2.15%)
Mar 06, 2024 550.53 557.39 548.95 549.85 50,338 +1.72(+0.31%)
Mar 05, 2024 540.85 552.88 540.85 548.13 79,449 +2.32(+0.43%)
Mar 04, 2024 549.62 554.90 544.53 545.81 90,080 -6.19(-1.12%)
Mar 01, 2024 550.45 556.33 548.80 552.00 94,803 -1.60(-0.29%)
Feb 29, 2024 554.02 555.84 550.74 553.60 88,869 +4.17(+0.76%)
Feb 28, 2024 549.29 557.84 548.57 549.43 78,690 -2.87(-0.52%)
Feb 27, 2024 541.56 553.51 541.56 552.30 53,460 +9.19(+1.69%)
Feb 26, 2024 552.39 557.54 541.80 543.11 72,438 -7.66(-1.39%)
Feb 23, 2024 553.00 556.05 548.54 550.77 71,446 +1.29(+0.23%)
Feb 22, 2024 549.78 555.19 548.60 549.48 40,158 +0.65(+0.12%)
Feb 21, 2024 550.30 551.10 544.98 548.83 87,355 -1.48(-0.27%)
Feb 20, 2024 553.34 563.42 546.78 550.31 80,044 -10.83(-1.93%)
Feb 16, 2024 566.38 570.97 560.51 561.14 39,483 -5.24(-0.93%)
Feb 15, 2024 562.74 577.84 561.15 566.38 47,695 +9.86(+1.77%)
Feb 14, 2024 561.00 562.76 555.06 556.52 43,425 +0.87(+0.16%)
Feb 13, 2024 548.00 562.46 547.04 555.65 70,874 -5.18(-0.92%)
Feb 12, 2024 555.21 566.99 555.21 560.83 52,633 +8.96(+1.62%)
Feb 09, 2024 556.84 559.68 549.21 551.87 48,592 -4.06(-0.73%)
Feb 08, 2024 547.63 557.59 547.63 555.93 43,111 +4.45(+0.81%)
Feb 07, 2024 557.28 558.84 541.00 551.48 74,464 -3.03(-0.55%)
Feb 06, 2024 566.38 570.96 548.66 554.51 66,088 -10.34(-1.83%)
Feb 05, 2024 575.60 575.60 559.14 564.85 88,082 -17.57(-3.02%)
Feb 02, 2024 579.98 591.39 575.34 582.42 114,496 +1.03(+0.18%)
Feb 01, 2024 568.00 616.66 568.00 581.39 205,075 +40.32(+7.45%)
Jan 31, 2024 552.63 558.32 539.11 541.07 99,697 -13.25(-2.39%)
Jan 30, 2024 556.57 557.07 552.07 554.32 49,937 -3.30(-0.59%)
Jan 29, 2024 551.83 558.34 545.17 557.62 96,140 +7.10(+1.29%)
Jan 26, 2024 551.01 556.12 549.30 550.52 48,409 -0.15(-0.03%)
Jan 25, 2024 556.58 559.70 548.54 550.67 47,878 +1.47(+0.27%)
Jan 24, 2024 547.09 554.92 546.98 549.20 65,359 +5.17(+0.95%)
Jan 23, 2024 543.40 547.07 533.97 544.03 71,888 +5.13(+0.95%)
Jan 22, 2024 538.71 550.00 533.14 538.90 96,539 +7.15(+1.34%)
Jan 19, 2024 520.72 534.67 516.04 531.75 77,231 +15.32(+2.97%)
Jan 18, 2024 518.23 518.23 508.14 516.43 53,971 +0.17(+0.03%)
Jan 17, 2024 513.00 517.04 510.52 516.26 57,013 -4.99(-0.96%)
Jan 16, 2024 519.40 524.75 514.59 521.25 49,841 -2.74(-0.52%)
Jan 12, 2024 537.28 539.64 521.74 523.99 81,266 -11.71(-2.19%)
Jan 11, 2024 538.06 540.89 530.47 535.70 70,107 -2.36(-0.44%)
Jan 10, 2024 533.96 538.34 532.65 538.06 74,948 +4.10(+0.77%)
Jan 09, 2024 531.22 539.06 531.21 533.96 70,149 -5.43(-1.01%)
Jan 08, 2024 534.78 544.27 534.78 539.39 68,226 +5.12(+0.96%)
Jan 05, 2024 520.00 537.41 517.62 534.27 101,370 +13.12(+2.52%)
Jan 04, 2024 522.00 525.99 518.75 521.15 47,400 -1.06(-0.20%)
Jan 03, 2024 531.58 533.00 520.87 522.21 70,578 -17.90(-3.31%)
Jan 02, 2024 523.54 541.41 522.81 540.11 71,618 +7.38(+1.39%)
Dec 29, 2023 533.35 537.28 527.08 532.73 81,673 -1.48(-0.28%)
Dec 28, 2023 535.38 537.82 529.35 534.21 66,944 -1.17(-0.22%)
Dec 27, 2023 535.00 538.82 531.91 535.38 35,476 -0.07(-0.01%)
Dec 26, 2023 532.36 535.84 529.25 535.45 33,566 +7.33(+1.39%)
Dec 22, 2023 523.46 528.67 521.90 528.12 51,223 +3.30(+0.63%)
Dec 21, 2023 513.69 527.12 513.69 524.82 41,778 +15.15(+2.97%)
Dec 20, 2023 514.60 522.68 509.67 509.67 67,900 -6.35(-1.23%)
Dec 19, 2023 506.07 519.30 506.07 516.02 59,199 +9.79(+1.93%)
Dec 18, 2023 514.67 519.11 503.80 506.23 54,475 -5.48(-1.07%)
Dec 15, 2023 515.77 515.77 499.85 511.71 117,383 -5.53(-1.07%)
Dec 14, 2023 506.88 524.59 506.88 517.24 140,753 +17.59(+3.52%)
Dec 13, 2023 470.86 505.27 468.42 499.65 95,123 +31.67(+6.77%)
Dec 12, 2023 465.57 472.44 464.24 467.98 58,660 +3.42(+0.74%)
Dec 11, 2023 455.56 467.94 455.56 464.56 34,121 +3.49(+0.76%)
Dec 08, 2023 454.47 462.83 452.21 461.07 44,955 +5.34(+1.17%)
Dec 07, 2023 448.01 456.91 448.01 455.73 47,120 +7.87(+1.76%)
Dec 06, 2023 452.45 467.00 446.33 447.86 38,305 +1.39(+0.31%)
Dec 05, 2023 449.95 449.95 434.44 446.47 62,690 -13.82(-3.00%)
Dec 04, 2023 469.99 476.00 457.01 460.29 69,754 -13.61(-2.87%)
Dec 01, 2023 457.13 480.43 453.00 473.90 73,269 +16.90(+3.70%)
Nov 30, 2023 451.30 457.96 449.02 457.00 89,430 +6.15(+1.36%)
Nov 29, 2023 439.42 455.60 439.42 450.85 78,556 +10.62(+2.41%)
Nov 28, 2023 433.30 443.80 432.12 440.23 38,453 +5.79(+1.33%)
Nov 27, 2023 436.64 437.51 431.81 434.44 48,058 -0.89(-0.20%)
Nov 24, 2023 430.85 438.26 430.85 435.33 20,699 +3.39(+0.78%)
Nov 22, 2023 429.78 433.42 428.00 431.94 18,541 +5.02(+1.18%)
Nov 21, 2023 439.24 439.24 423.38 426.92 36,998 -12.98(-2.95%)
Nov 20, 2023 433.94 441.70 433.94 439.90 23,519 +4.69(+1.08%)
Nov 17, 2023 433.94 438.73 433.94 435.21 25,779 +5.09(+1.18%)
Nov 16, 2023 448.46 448.46 427.89 430.12 36,593 -19.70(-4.38%)
Nov 15, 2023 449.18 453.03 444.57 449.82 94,388 +13.22(+3.03%)
Nov 14, 2023 418.30 436.60 418.00 436.60 63,319 +28.77(+7.05%)
Nov 13, 2023 411.75 412.23 406.53 407.83 23,799 -3.70(-0.90%)
Nov 10, 2023 415.00 416.39 407.27 411.53 24,556 +1.21(+0.29%)
Nov 09, 2023 418.32 419.67 410.29 410.32 42,347 -9.87(-2.35%)
Nov 08, 2023 426.52 426.52 419.23 420.19 35,014 -6.33(-1.48%)
Nov 07, 2023 429.35 433.90 422.01 426.52 51,246 -3.54(-0.82%)
Nov 06, 2023 444.33 444.33 422.68 430.06 60,615 -13.29(-3.00%)
Nov 03, 2023 439.16 459.66 439.00 443.35 69,317 +7.10(+1.63%)
Nov 02, 2023 422.78 437.49 420.34 436.25 84,929 +20.83(+5.01%)
Nov 01, 2023 400.52 418.50 400.30 415.42 91,580 +12.99(+3.23%)
Oct 31, 2023 395.00 408.87 379.77 402.43 146,205 +5.37(+1.35%)
Oct 30, 2023 415.32 415.32 394.01 397.06 80,549 -7.53(-1.86%)
Oct 27, 2023 411.00 412.39 403.78 404.59 72,766 -6.33(-1.54%)
Oct 26, 2023 411.09 412.80 405.76 410.92 59,836 +0.70(+0.17%)
Oct 25, 2023 410.03 414.74 400.68 410.22 85,410 +0.95(+0.23%)
Oct 24, 2023 412.35 421.00 406.00 409.27 68,493 -2.46(-0.60%)
Oct 23, 2023 410.64 421.72 408.11 411.73 52,716 -3.78(-0.91%)
Oct 20, 2023 414.37 418.21 408.80 415.51 54,975 -2.97(-0.71%)
Oct 19, 2023 422.88 424.87 417.03 418.48 41,127 -7.90(-1.85%)
Oct 18, 2023 437.03 437.03 425.66 426.38 41,114 -13.74(-3.12%)
Oct 17, 2023 429.77 440.93 429.77 440.12 55,302 +8.85(+2.05%)
Oct 16, 2023 426.50 432.06 425.00 431.27 33,051 +8.34(+1.97%)
Oct 13, 2023 432.32 432.32 420.94 422.93 51,952 -6.26(-1.46%)
Oct 12, 2023 436.00 436.00 424.78 429.19 59,491 -6.95(-1.59%)
Oct 11, 2023 435.89 443.43 430.01 436.14 59,959 -1.19(-0.27%)
Oct 10, 2023 432.87 445.64 432.87 437.33 39,456 +3.56(+0.82%)
Oct 09, 2023 431.08 435.03 429.53 433.77 38,325 +2.37(+0.55%)
Oct 06, 2023 429.43 442.29 427.10 431.40 54,332 -2.74(-0.63%)
Oct 05, 2023 435.99 439.70 420.55 434.14 54,833 +0.74(+0.17%)
Oct 04, 2023 435.00 435.00 427.05 433.40 78,979 -1.47(-0.34%)
Oct 03, 2023 455.02 455.02 431.95 434.87 80,278 -21.92(-4.80%)
Oct 02, 2023 461.40 465.24 449.67 456.79 83,091 -3.33(-0.72%)
Sep 29, 2023 469.43 473.00 458.69 460.12 38,278 -6.62(-1.42%)
Sep 28, 2023 476.00 479.38 461.90 466.74 51,612 -10.08(-2.11%)
Sep 27, 2023 473.94 479.52 469.47 476.82 39,444 +11.17(+2.40%)
Sep 26, 2023 468.70 468.70 457.28 465.65 59,393 -3.83(-0.82%)
Sep 25, 2023 465.61 472.21 467.71 469.48 74,141 -0.69(-0.15%)
Sep 22, 2023 471.64 476.87 469.20 470.17 42,632 -3.12(-0.66%)
Sep 21, 2023 481.79 482.35 473.29 473.29 34,118 -11.32(-2.34%)
Sep 20, 2023 486.26 492.28 482.68 484.61 35,802 -2.78(-0.57%)
Sep 19, 2023 492.26 495.00 487.22 487.39 25,113 -5.02(-1.02%)
Sep 18, 2023 507.44 507.44 492.41 492.41 26,039 -11.76(-2.33%)
Sep 15, 2023 508.89 512.99 503.36 504.17 57,644 -6.02(-1.18%)
Sep 14, 2023 509.01 513.31 506.00 510.19 52,619 +4.57(+0.90%)
Sep 13, 2023 492.87 506.02 492.87 505.62 65,037 +6.67(+1.34%)
Sep 12, 2023 491.57 500.70 489.93 498.95 35,886 +9.23(+1.88%)
Sep 11, 2023 487.56 493.65 486.83 489.72 56,264 +4.42(+0.91%)
Sep 08, 2023 481.50 488.11 481.34 485.30 73,450 +0.82(+0.17%)
Sep 07, 2023 489.88 491.33 484.26 484.48 97,969 -15.45(-3.09%)
Sep 06, 2023 498.76 501.61 491.81 499.93 69,888 -0.38(-0.08%)
Sep 05, 2023 498.25 504.05 493.28 500.31 65,265 +1.66(+0.33%)
Sep 01, 2023 505.07 509.33 498.00 498.65 56,134 -3.12(-0.62%)
Aug 31, 2023 507.85 509.98 499.77 501.77 41,830 -0.26(-0.05%)
Aug 30, 2023 499.26 502.40 498.41 502.03 36,254 +1.82(+0.36%)
Aug 29, 2023 495.00 501.03 493.44 500.21 66,681 +6.88(+1.39%)
Aug 28, 2023 497.29 503.33 490.80 493.33 110,945 -4.42(-0.89%)
Aug 25, 2023 497.95 501.10 488.06 497.75 76,232 +4.61(+0.93%)
Aug 24, 2023 488.59 495.44 486.36 493.14 59,244 +5.15(+1.06%)
Aug 23, 2023 476.37 488.28 476.00 487.99 65,445 +15.37(+3.25%)
Aug 22, 2023 487.09 487.09 470.79 472.62 94,080 -12.48(-2.57%)
Aug 21, 2023 479.98 487.24 477.94 485.10 31,141 +3.96(+0.82%)
Aug 18, 2023 469.02 484.17 469.02 481.14 82,215 +6.24(+1.31%)
Aug 17, 2023 477.65 484.60 473.98 474.90 70,310 -3.09(-0.65%)
Aug 16, 2023 482.66 486.74 474.99 477.99 71,926 -7.34(-1.51%)
Aug 15, 2023 490.00 490.00 482.00 485.33 53,910 -8.17(-1.66%)
Aug 14, 2023 496.70 496.70 487.56 493.50 62,830 -5.46(-1.09%)
Aug 11, 2023 492.85 502.75 492.85 498.96 46,844 +2.31(+0.47%)
Aug 10, 2023 504.51 506.00 496.63 496.65 54,085 -7.10(-1.41%)
Aug 09, 2023 507.09 518.98 503.68 503.75 72,457 -1.29(-0.26%)
Aug 08, 2023 495.22 509.23 487.85 505.04 53,737 +5.86(+1.17%)
Aug 07, 2023 501.36 509.74 498.44 499.18 50,222 +0.87(+0.17%)
Aug 04, 2023 490.16 502.85 487.81 498.31 53,723 +8.20(+1.67%)
Aug 03, 2023 479.45 494.32 477.22 490.11 104,147 +6.63(+1.37%)
Aug 02, 2023 515.00 515.00 462.52 483.48 264,644 -69.62(-12.59%)
Aug 01, 2023 549.48 554.95 543.77 553.10 86,008 -3.50(-0.63%)
Jul 31, 2023 545.20 557.17 545.20 556.60 72,330 +8.70(+1.59%)
Jul 28, 2023 544.42 552.45 542.01 547.90 53,908 +7.82(+1.45%)
Jul 27, 2023 545.20 550.06 538.25 540.08 49,725 -1.32(-0.24%)
Jul 26, 2023 550.82 557.37 539.08 541.40 91,583 -9.29(-1.69%)
Jul 25, 2023 546.47 553.01 545.39 550.69 111,534 +3.77(+0.69%)
Jul 24, 2023 548.75 555.16 543.84 546.92 55,534 +0.23(+0.04%)
Jul 21, 2023 559.89 559.89 542.16 546.69 64,981 -7.98(-1.44%)
Jul 20, 2023 566.26 566.26 549.06 554.67 80,468 -18.61(-3.25%)
Jul 19, 2023 571.32 576.05 562.14 573.28 106,318 +4.27(+0.75%)
Jul 18, 2023 552.78 571.49 552.78 569.01 87,770 +15.36(+2.77%)
Jul 17, 2023 549.30 556.83 548.54 553.65 65,277 -0.19(-0.03%)
Jul 14, 2023 548.21 554.47 542.40 553.84 76,446 +8.25(+1.51%)
Jul 13, 2023 537.01 546.78 536.32 545.59 60,508 +7.52(+1.40%)
Jul 12, 2023 540.89 542.33 529.00 538.07 69,178 +6.24(+1.17%)
Jul 11, 2023 514.94 537.79 514.94 531.83 58,443 +14.79(+2.86%)
Jul 10, 2023 513.04 521.29 513.04 517.04 34,489 +5.27(+1.03%)
Jul 07, 2023 506.14 524.77 506.14 511.77 58,609 +6.86(+1.36%)
Jul 06, 2023 497.63 505.96 487.65 504.91 66,805 +0.31(+0.06%)
Jul 05, 2023 504.64 509.41 503.36 504.60 49,074 -6.91(-1.35%)
Jul 03, 2023 506.74 515.33 505.40 511.51 33,782 +3.58(+0.70%)
Jun 30, 2023 511.81 514.30 500.65 507.93 80,630 +1.35(+0.27%)
Jun 29, 2023 510.82 523.67 503.50 506.58 66,372 +1.11(+0.22%)
Jun 28, 2023 505.02 509.71 494.73 505.47 74,230 +0.17(+0.03%)
Jun 27, 2023 487.01 508.79 487.01 505.30 51,883 +17.24(+3.53%)
Jun 26, 2023 500.77 506.13 486.64 488.06 51,417 -13.34(-2.66%)
Jun 23, 2023 486.53 503.56 486.24 501.40 80,264 +7.27(+1.47%)
Jun 22, 2023 488.58 496.14 483.99 494.13 44,823 +0.82(+0.17%)
Jun 21, 2023 490.58 496.99 490.58 493.31 52,155 +1.31(+0.27%)
Jun 20, 2023 489.49 493.47 485.00 492.00 48,698 -2.55(-0.52%)
Jun 16, 2023 511.00 511.00 493.16 494.55 62,122 -14.39(-2.83%)
Jun 15, 2023 491.69 510.95 485.94 508.94 66,187 +62.54(+14.01%)
May 08, 2023 449.32 449.32 438.50 446.40 34,976 -3.87(-0.86%)
May 05, 2023 448.62 453.97 440.96 450.27 39,547 +11.81(+2.69%)
May 04, 2023 447.70 449.56 429.27 438.46 57,901 -12.52(-2.78%)
May 03, 2023 429.05 456.90 429.05 450.98 89,870 +20.86(+4.85%)
May 02, 2023 436.15 459.93 411.07 430.12 290,095 -68.61(-13.76%)
May 01, 2023 492.75 507.44 490.33 498.73 127,808 +9.23(+1.89%)
Apr 28, 2023 479.37 491.95 479.37 489.50 43,304 +9.61(+2.00%)
Apr 27, 2023 476.38 485.07 476.38 479.89 65,039 +5.92(+1.25%)
Apr 26, 2023 477.15 483.02 470.04 473.97 99,778 -2.04(-0.43%)
Apr 25, 2023 491.72 491.72 475.13 476.01 52,392 -18.00(-3.64%)
Apr 24, 2023 494.03 494.51 486.00 494.01 35,879 +3.44(+0.70%)
Apr 21, 2023 498.83 498.83 485.43 490.57 59,637 -3.44(-0.70%)
Apr 20, 2023 496.41 500.00 483.24 494.01 75,319 -4.47(-0.90%)
Apr 19, 2023 480.13 509.00 473.57 498.48 130,262 +14.44(+2.98%)
Apr 18, 2023 484.39 490.33 481.13 484.04 49,763 -0.31(-0.06%)
Apr 17, 2023 481.93 490.89 478.65 484.35 67,712 +5.90(+1.23%)
Apr 14, 2023 478.59 488.40 474.34 478.45 57,238 -0.14(-0.03%)
Apr 13, 2023 469.14 488.62 466.02 478.59 86,815 +15.35(+3.31%)
Apr 12, 2023 458.83 468.57 455.33 463.24 84,513 +7.08(+1.55%)
Apr 11, 2023 438.38 457.89 436.00 456.16 75,143 +22.75(+5.25%)
Apr 10, 2023 422.80 434.74 422.80 433.41 23,779 +5.84(+1.37%)
Apr 06, 2023 421.96 432.80 421.96 427.57 31,143 +0.19(+0.04%)
Apr 05, 2023 426.01 428.20 422.25 427.38 66,034 +1.71(+0.40%)
Apr 04, 2023 431.97 431.97 422.52 425.67 51,637 -7.60(-1.75%)
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.