Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Feb 27, 2009 3.060 3.120 2.830 2.850 0 -0.19(-6.25%)
Feb 26, 2009 3.350 3.450 3.040 3.040 135,668 -0.29(-8.71%)
Feb 25, 2009 3.910 3.910 3.180 3.330 162,934 -0.58(-14.83%)
Feb 24, 2009 3.940 4.050 3.810 3.910 222,301 +0.05(+1.30%)
Feb 23, 2009 3.590 3.990 3.590 3.860 181,385 +0.31(+8.73%)
Feb 20, 2009 3.330 3.870 3.250 3.550 171,819 +0.14(+4.11%)
Feb 19, 2009 3.210 3.460 3.060 3.410 223,529 +0.23(+7.23%)
Feb 18, 2009 3.630 3.630 3.180 3.180 156,798 -0.42(-11.67%)
Feb 17, 2009 3.670 3.810 3.400 3.600 205,373 -0.28(-7.22%)
Feb 13, 2009 3.800 3.980 3.650 3.880 117,672 +0.08(+2.11%)
Feb 12, 2009 3.880 3.880 3.490 3.800 153,801 -0.06(-1.55%)
Feb 11, 2009 4.110 4.130 3.670 3.860 155,031 -0.21(-5.16%)
Feb 10, 2009 4.380 4.480 4.000 4.070 127,745 -0.35(-7.92%)
Feb 09, 2009 4.290 4.450 4.160 4.420 155,443 +0.01(+0.23%)
Feb 06, 2009 3.700 4.420 3.700 4.410 326,865 +0.66(+17.60%)
Feb 05, 2009 3.240 3.880 3.030 3.750 384,980 +0.47(+14.33%)
Feb 04, 2009 3.490 3.610 3.250 3.280 139,176 -0.22(-6.29%)
Feb 03, 2009 3.610 3.690 3.330 3.500 212,334 -0.08(-2.23%)
Feb 02, 2009 3.500 3.650 3.330 3.580 162,754 +0.00(+0.00%)
Jan 30, 2009 3.750 3.840 3.340 3.580 0 -0.06(-1.65%)
Jan 29, 2009 4.090 4.110 3.620 3.640 180,879 -0.49(-11.86%)
Jan 28, 2009 3.990 4.200 3.820 4.130 260,383 +0.26(+6.72%)
Jan 27, 2009 3.870 4.150 3.680 3.870 265,989 +0.01(+0.26%)
Jan 26, 2009 3.460 4.340 3.460 3.860 325,570 +0.40(+11.56%)
Jan 23, 2009 3.370 3.590 2.890 3.460 178,279 -0.04(-1.14%)
Jan 22, 2009 3.440 3.640 3.250 3.500 217,926 -0.04(-1.13%)
Jan 21, 2009 3.300 3.580 3.170 3.540 314,788 +0.28(+8.59%)
Jan 20, 2009 3.580 3.580 3.100 3.260 300,802 -0.28(-7.91%)
Jan 16, 2009 4.230 4.230 3.399 3.540 437,817 -0.63(-15.11%)
Jan 15, 2009 3.560 4.170 3.450 4.170 346,765 +0.54(+14.88%)
Jan 14, 2009 4.420 4.420 3.615 3.630 395,200 -0.92(-20.22%)
Jan 13, 2009 4.350 4.710 4.230 4.550 212,666 +0.18(+4.12%)
Jan 12, 2009 4.970 5.010 4.370 4.370 266,615 -0.62(-12.42%)
Jan 09, 2009 5.200 5.200 4.800 4.990 267,930 -0.24(-4.59%)
Jan 08, 2009 4.730 5.290 4.520 5.230 334,692 +0.50(+10.57%)
Jan 07, 2009 4.730 5.030 4.520 4.730 384,314 -0.18(-3.67%)
Jan 06, 2009 4.480 5.050 4.480 4.910 466,474 +0.42(+9.35%)
Jan 05, 2009 4.720 4.800 4.290 4.490 521,206 -0.21(-4.47%)
Jan 02, 2009 4.580 4.900 4.350 4.700 0 +0.13(+2.84%)
Jan 01, 2009 4.470 4.700 4.320 4.570 0 +0.00(+0.00%)
Dec 31, 2008 4.470 4.700 4.320 4.570 286,927 +0.06(+1.33%)
Dec 30, 2008 4.430 4.650 4.310 4.510 430,958 +0.08(+1.81%)
Dec 29, 2008 4.260 4.720 4.240 4.430 508,832 +0.14(+3.26%)
Dec 26, 2008 3.890 4.290 3.518 4.290 257,148 +0.41(+10.57%)
Dec 24, 2008 3.700 4.050 3.620 3.880 126,275 +0.20(+5.43%)
Dec 23, 2008 3.900 4.050 3.660 3.680 208,210 -0.19(-4.91%)
Dec 22, 2008 4.550 4.670 3.800 3.870 178,015 -0.80(-17.13%)
Dec 19, 2008 4.610 5.010 4.450 4.670 337,656 +0.22(+4.94%)
Dec 18, 2008 4.860 5.000 4.090 4.450 466,217 -0.49(-9.92%)
Dec 17, 2008 4.300 5.010 4.120 4.940 255,754 +0.49(+11.01%)
Dec 16, 2008 3.860 4.530 3.780 4.450 341,634 +0.65(+17.11%)
Dec 15, 2008 3.940 3.940 3.440 3.800 238,633 -0.11(-2.81%)
Dec 12, 2008 3.810 3.950 3.600 3.910 190,964 -0.08(-2.01%)
Dec 11, 2008 4.310 4.595 3.880 3.990 258,904 -0.40(-9.11%)
Dec 10, 2008 4.350 4.550 4.190 4.390 212,860 +0.15(+3.54%)
Dec 09, 2008 4.330 4.575 4.200 4.240 477,197 -0.17(-3.85%)
Dec 08, 2008 4.200 4.450 3.800 4.410 335,791 +0.43(+10.80%)
Dec 05, 2008 3.050 3.990 3.030 3.980 452,014 +0.88(+28.39%)
Dec 04, 2008 3.040 3.670 2.980 3.100 392,201 +0.11(+3.68%)
Dec 03, 2008 3.010 3.250 2.930 2.990 729,477 -0.37(-11.01%)
Dec 02, 2008 3.650 3.880 3.200 3.360 504,965 -0.31(-8.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.