Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

235.07 +1.46 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 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%)
Oct 01, 2002 9.000 9.400 8.720 9.050 91,600 +0.30(+3.43%)
Sep 30, 2002 9.050 9.120 8.730 8.750 45,200 -0.23(-2.56%)
Sep 27, 2002 8.970 9.150 8.900 8.980 11,000 -0.02(-0.22%)
Sep 26, 2002 9.990 9.990 8.980 9.000 48,500 +0.11(+1.24%)
Sep 25, 2002 8.950 9.060 8.860 8.890 24,300 +0.18(+2.07%)
Sep 24, 2002 8.650 9.070 8.500 8.710 650,000 -0.19(-2.13%)
Sep 23, 2002 10.01 10.08 8.850 8.900 417,900 -1.32(-12.92%)
Sep 20, 2002 10.48 10.65 10.07 10.22 144,700 -0.23(-2.20%)
Sep 19, 2002 10.40 10.79 10.35 10.45 118,600 -0.22(-2.06%)
Sep 18, 2002 11.20 11.20 10.67 10.67 84,000 -0.56(-4.99%)
Sep 17, 2002 11.27 11.45 11.23 11.23 43,800 +0.16(+1.45%)
Sep 16, 2002 11.28 11.35 10.90 11.07 114,200 -0.31(-2.72%)
Sep 13, 2002 11.40 11.55 11.10 11.38 62,800 -0.27(-2.32%)
Sep 12, 2002 11.95 11.95 11.65 11.65 58,400 -0.35(-2.92%)
Sep 11, 2002 12.00 12.32 11.75 12.00 57,000 +0.29(+2.48%)
Sep 10, 2002 11.55 11.90 11.42 11.71 3,080,000 +0.42(+3.72%)
Sep 09, 2002 11.37 11.40 10.70 11.29 84,300 -0.08(-0.70%)
Sep 06, 2002 11.70 11.90 10.70 11.37 109,400 -0.28(-2.40%)
Sep 05, 2002 11.80 11.80 11.45 11.65 62,200 -0.16(-1.35%)
Sep 04, 2002 11.60 11.85 11.50 11.81 44,900 +0.21(+1.81%)
Sep 03, 2002 12.45 12.45 11.20 11.60 137,100 -0.85(-6.83%)
Aug 30, 2002 11.30 12.50 11.30 12.45 85,600 +1.25(+11.16%)
Aug 29, 2002 10.80 11.33 10.75 11.20 34,300 +0.50(+4.67%)
Aug 28, 2002 11.45 11.45 10.70 10.70 38,900 -0.69(-6.06%)
Aug 27, 2002 11.20 11.75 11.20 11.39 57,800 +0.29(+2.61%)
Aug 26, 2002 10.90 11.12 10.85 11.10 45,200 +0.30(+2.78%)
Aug 23, 2002 11.23 11.25 10.80 10.80 37,000 -0.46(-4.09%)
Aug 22, 2002 11.50 11.59 11.26 11.26 51,300 -0.19(-1.66%)
Aug 21, 2002 11.75 11.95 11.00 11.45 143,700 -0.20(-1.72%)
Aug 20, 2002 11.40 11.80 11.39 11.65 58,000 +1.37(+13.33%)
Aug 16, 2002 9.520 10.50 9.520 10.28 20,000 +0.74(+7.76%)
Aug 15, 2002 10.30 11.20 9.540 9.540 182,400 -0.66(-6.47%)
Aug 14, 2002 10.00 10.50 9.750 10.20 133,800 +0.25(+2.51%)
Aug 13, 2002 9.720 10.36 9.620 9.950 63,400 +0.33(+3.43%)
Aug 12, 2002 10.10 10.30 9.520 9.620 54,700 -0.78(-7.50%)
Aug 07, 2002 10.45 10.66 10.35 10.40 27,800 +0.10(+0.97%)
Aug 06, 2002 10.03 10.65 10.03 10.30 93,500 +0.30(+3.00%)
Aug 05, 2002 10.37 10.53 10.00 10.00 65,400 -0.30(-2.91%)
Aug 02, 2002 11.20 11.30 10.27 10.30 79,400 -1.00(-8.85%)
Aug 01, 2002 11.41 11.47 11.00 11.30 107,000 -0.05(-0.44%)
Jul 31, 2002 11.21 11.95 11.15 11.35 72,200 +0.15(+1.34%)
Jul 30, 2002 12.06 12.20 11.20 11.20 61,800 -0.86(-7.13%)
Jul 29, 2002 11.25 12.90 11.25 12.06 136,600 +1.05(+9.54%)
Jul 26, 2002 11.19 11.38 11.00 11.01 75,800 -0.08(-0.72%)
Jul 25, 2002 11.65 11.78 11.09 11.09 83,700 -0.06(-0.54%)
Jul 24, 2002 10.55 11.15 9.750 11.15 138,600 +0.50(+4.69%)
Jul 23, 2002 11.45 11.47 10.25 10.65 66,300 -0.85(-7.39%)
Jul 22, 2002 11.48 11.85 11.05 11.50 78,100 -0.08(-0.69%)
Jul 19, 2002 11.90 12.11 11.27 11.58 56,200 -0.82(-6.61%)
Jul 17, 2002 12.60 13.05 12.40 12.40 94,900 -1.00(-7.46%)
Jul 12, 2002 13.10 13.50 13.00 13.40 45,800 +0.31(+2.37%)
Jul 11, 2002 13.10 13.39 12.80 13.09 147,900 -0.01(-0.08%)
Jul 10, 2002 13.42 13.75 13.09 13.10 68,100 -0.30(-2.24%)
Jul 09, 2002 13.60 13.80 13.40 13.40 45,400 +0.04(+0.30%)
Jul 08, 2002 12.65 13.43 12.65 13.36 210,600 +0.70(+5.53%)
Jul 05, 2002 12.55 12.69 12.52 12.66 40,900 +0.41(+3.35%)
Jul 04, 2002 12.55 12.55 12.20 12.25 29,600 +0.00(+0.00%)
Jul 03, 2002 12.55 12.55 12.20 12.25 29,600 -0.30(-2.39%)
Jul 02, 2002 13.50 13.50 12.20 12.55 150,800 -0.93(-6.90%)
Jul 01, 2002 13.60 14.00 13.30 13.48 117,000 -0.12(-0.88%)
Jun 28, 2002 14.07 14.20 13.27 13.60 450,000 -0.50(-3.55%)
Jun 27, 2002 13.75 14.25 13.70 14.10 70,800 +0.50(+3.68%)
Jun 26, 2002 13.45 13.75 13.05 13.60 96,500 -0.25(-1.81%)
Jun 25, 2002 13.75 14.15 13.75 13.85 141,100 -0.55(-3.82%)
Jun 21, 2002 14.65 15.10 14.32 14.40 80,200 -0.10(-0.69%)
Jun 20, 2002 15.65 15.65 14.40 14.50 75,600 -1.15(-7.35%)
Jun 19, 2002 15.30 16.00 15.30 15.65 129,400 +0.40(+2.62%)
Jun 18, 2002 14.70 15.45 14.70 15.25 196,900 +0.60(+4.10%)
Jun 17, 2002 13.05 14.70 13.05 14.65 696,100 +1.85(+14.45%)
Jun 14, 2002 13.25 13.25 12.50 12.80 248,500 -1.70(-11.72%)
Jun 12, 2002 15.45 15.48 14.00 14.50 102,000 -1.00(-6.45%)
Jun 11, 2002 15.50 15.84 15.50 15.50 108,800 -0.12(-0.77%)
Jun 10, 2002 15.35 15.90 15.35 15.62 155,600 +0.47(+3.10%)
Jun 07, 2002 16.40 16.40 15.01 15.15 168,800 -1.25(-7.62%)
Jun 06, 2002 16.25 16.50 16.25 16.40 154,300 +0.05(+0.31%)
Jun 05, 2002 16.25 16.90 15.81 16.35 253,100 -3.15(-16.15%)
May 31, 2002 18.05 19.50 17.95 19.50 134,200 +0.25(+1.30%)
May 28, 2002 19.93 19.93 19.10 19.25 29,600 -0.74(-3.70%)
May 27, 2002 19.76 20.03 19.76 19.99 92,200 +0.00(+0.00%)
May 24, 2002 19.76 20.03 19.76 19.99 92,200 +0.23(+1.16%)
May 23, 2002 19.45 20.25 19.20 19.76 30,000 +0.16(+0.82%)
May 22, 2002 20.50 20.50 19.50 19.60 74,900 -0.74(-3.64%)
May 21, 2002 20.95 20.95 20.00 20.34 33,600 -0.56(-2.68%)
May 20, 2002 19.50 20.98 19.40 20.90 78,900 +0.88(+4.40%)
May 17, 2002 20.99 20.99 19.80 20.02 89,100 -0.88(-4.21%)
May 16, 2002 21.70 21.70 20.90 20.90 83,900 -0.79(-3.64%)
May 15, 2002 22.00 22.01 21.50 21.69 49,700 -0.44(-1.99%)
May 14, 2002 21.55 22.16 21.45 22.13 100,000 +0.83(+3.90%)
May 13, 2002 21.52 21.52 20.85 21.30 60,400 -0.46(-2.11%)
May 10, 2002 22.15 22.25 21.62 21.76 81,400 -0.49(-2.20%)
May 09, 2002 21.50 22.45 21.42 22.25 163,500 +0.75(+3.49%)
May 08, 2002 20.87 22.10 20.85 21.50 214,100 +0.74(+3.56%)
May 07, 2002 21.00 21.00 20.36 20.76 167,500 -0.19(-0.91%)
May 06, 2002 20.65 21.17 20.65 20.95 6,720,000 +0.55(+2.70%)
May 03, 2002 19.75 20.58 19.75 20.40 438,300 +1.05(+5.43%)
May 02, 2002 19.32 19.55 19.30 19.35 240,000 +0.00(+0.00%)
May 01, 2002 19.90 19.93 19.26 19.35 342,700 -0.31(-1.58%)
Apr 30, 2002 19.20 19.80 19.15 19.66 193,500 +0.51(+2.66%)
Apr 29, 2002 19.40 19.40 19.08 19.15 78,300 +0.00(+0.00%)
Apr 26, 2002 19.00 19.50 19.00 19.15 414,600 +0.35(+1.86%)
Apr 25, 2002 19.58 19.68 18.50 18.80 183,000 -0.75(-3.84%)
Apr 24, 2002 19.20 19.96 19.20 19.55 384,400 +0.70(+3.71%)
Apr 23, 2002 18.05 19.20 18.05 18.85 403,200 +1.25(+7.10%)
Apr 22, 2002 17.40 18.00 17.40 17.60 233,200 +0.26(+1.50%)
Apr 19, 2002 17.30 17.55 17.25 17.34 32,200 +0.06(+0.35%)
Apr 18, 2002 17.05 17.69 17.05 17.28 40,000 +0.23(+1.35%)
Apr 17, 2002 16.50 17.10 16.50 17.05 127,600 +0.25(+1.49%)
Apr 16, 2002 17.10 17.18 16.75 16.80 161,800 +0.05(+0.30%)
Apr 15, 2002 17.00 17.00 16.70 16.75 75,900 -0.40(-2.33%)
Apr 12, 2002 17.40 17.45 17.05 17.15 95,200 -0.15(-0.87%)
Apr 11, 2002 17.50 17.60 17.07 17.30 241,100 -0.70(-3.89%)
Apr 10, 2002 15.90 18.00 15.90 18.00 679,700 +2.60(+16.88%)
Apr 09, 2002 15.45 15.60 15.32 15.40 330,300 +0.10(+0.65%)
Apr 08, 2002 15.25 15.50 15.10 15.30 429,400 +0.30(+2.00%)
Apr 05, 2002 14.54 15.00 14.33 15.00 327,700 +0.46(+3.16%)
Apr 04, 2002 14.70 14.70 14.30 14.54 254,000 -0.09(-0.62%)
Apr 03, 2002 15.00 15.01 14.60 14.63 202,300 -0.42(-2.79%)
Apr 02, 2002 15.10 15.20 15.00 15.05 118,100 -0.10(-0.66%)
Apr 01, 2002 15.25 15.25 15.00 15.15 103,400 -0.10(-0.66%)
Mar 29, 2002 15.25 15.25 15.10 15.25 211,300 +0.00(+0.00%)
Mar 28, 2002 15.25 15.25 15.10 15.25 211,300 +0.00(+0.00%)
Mar 27, 2002 15.30 15.36 15.25 15.25 389,800 +0.00(+0.00%)
Mar 26, 2002 15.25 15.42 15.20 15.25 179,100 -0.02(-0.13%)
Mar 25, 2002 15.50 15.50 15.15 15.27 36,100 -0.29(-1.86%)
Mar 22, 2002 15.52 15.65 15.50 15.56 30,600 +0.01(+0.06%)
Mar 21, 2002 15.55 15.80 15.30 15.55 97,200 -0.05(-0.32%)
Mar 20, 2002 15.20 15.70 15.05 15.60 307,600 +0.30(+1.96%)
Mar 19, 2002 15.50 15.55 15.00 15.30 551,900 -0.21(-1.35%)
Mar 18, 2002 16.15 16.15 15.50 15.51 535,400 -0.54(-3.36%)
Mar 15, 2002 16.70 16.70 15.50 16.05 1,627,100 -0.75(-4.46%)
Mar 14, 2002 16.90 17.30 16.76 16.80 4,777,800 +2.41(+16.75%)
Mar 13, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 12, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 11, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 08, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 07, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 06, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 05, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 04, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Mar 01, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 28, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 27, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 26, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 25, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 22, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 21, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 20, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 19, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 18, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 15, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 14, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 13, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 12, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 11, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 08, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 07, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 06, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 05, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 04, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Feb 01, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 31, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 30, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 29, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 28, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 25, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 24, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 23, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 22, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 21, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 18, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 17, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 16, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 15, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 14, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Jan 11, 2002 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.