Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Lithia Motors, Inc. Common Stock (NY: LAD )

379.62 -5.07 (-1.32%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	388.36	388.36	378.97	379.62	326,268	-5.07(-1.32%)
Feb 13, 2025	385.44	389.62	381.25	384.69	511,612	-1.02(-0.26%)
Feb 12, 2025	400.00	405.14	382.16	385.71	733,841	+17.02(+4.62%)
Feb 11, 2025	367.57	372.26	365.12	368.69	604,882	-0.78(-0.21%)
Feb 10, 2025	376.65	377.17	368.46	369.47	233,578	-5.14(-1.37%)
Feb 07, 2025	381.06	381.06	373.57	374.61	257,388	-7.28(-1.91%)
Feb 06, 2025	386.84	386.90	379.93	381.89	177,037	-1.33(-0.35%)
Feb 05, 2025	372.98	384.71	371.68	383.22	279,950	+12.86(+3.47%)
Feb 04, 2025	365.13	371.99	365.13	370.36	282,366	+3.91(+1.07%)
Feb 03, 2025	364.47	371.69	362.09	366.45	306,705	-9.65(-2.57%)
Jan 31, 2025	379.80	383.63	375.46	376.10	247,402	-5.35(-1.40%)
Jan 30, 2025	376.50	384.50	376.50	381.45	292,010	+9.65(+2.60%)
Jan 29, 2025	366.66	374.60	363.41	371.80	353,078	+3.92(+1.07%)
Jan 28, 2025	355.56	368.56	354.12	367.88	384,313	+12.09(+3.40%)
Jan 27, 2025	346.66	359.48	343.84	355.79	774,670	+10.10(+2.92%)
Jan 24, 2025	348.67	349.50	340.39	345.69	706,373	-1.56(-0.45%)
Jan 23, 2025	344.79	347.25	342.14	347.25	1,530,143	+1.77(+0.51%)
Jan 22, 2025	350.96	352.07	344.50	345.48	417,025	-8.37(-2.37%)
Jan 21, 2025	353.79	354.65	343.22	353.85	844,137	+1.50(+0.43%)
Jan 17, 2025	358.14	358.14	350.94	352.35	301,973	-5.74(-1.60%)
Jan 16, 2025	360.62	363.50	353.96	358.09	506,909	-4.74(-1.31%)
Jan 15, 2025	365.73	367.42	361.72	362.83	184,820	+7.37(+2.07%)
Jan 14, 2025	353.26	356.93	351.82	355.46	197,264	+5.70(+1.63%)
Jan 13, 2025	336.50	350.15	335.95	349.76	333,043	+7.96(+2.33%)
Jan 10, 2025	342.14	345.86	339.00	341.80	250,591	-7.25(-2.08%)
Jan 08, 2025	342.57	349.55	339.73	349.05	304,605	+4.22(+1.22%)
Jan 07, 2025	346.72	350.14	339.00	344.83	435,409	-0.16(-0.05%)
Jan 06, 2025	350.53	353.71	342.00	344.99	308,886	-2.96(-0.85%)
Jan 03, 2025	346.71	349.68	344.46	347.95	204,746	-0.78(-0.22%)
Jan 02, 2025	355.00	360.66	348.51	348.73	186,972	-8.70(-2.43%)
Dec 31, 2024				357.43	0	+0.36(+0.10%)
Dec 30, 2024	359.31	359.39	354.02	357.07	173,100	-3.91(-1.08%)
Dec 27, 2024	364.50	364.94	358.22	360.98	109,748	-5.28(-1.44%)
Dec 26, 2024	362.69	368.08	360.86	366.26	87,720	+2.21(+0.61%)
Dec 24, 2024	361.78	364.68	359.58	364.05	42,424	+3.84(+1.07%)
Dec 23, 2024	360.65	360.65	354.27	360.21	195,009	+0.23(+0.06%)
Dec 20, 2024	357.28	366.22	354.78	359.98	564,007	-0.54(-0.15%)
Dec 19, 2024	364.65	373.22	355.00	360.52	283,744	+3.52(+0.99%)
Dec 18, 2024	373.02	375.53	357.00	357.00	583,292	-13.77(-3.71%)
Dec 17, 2024	379.46	379.85	370.43	370.77	396,477	-10.20(-2.68%)
Dec 16, 2024	380.21	382.82	377.20	380.97	206,525	+0.40(+0.11%)
Dec 13, 2024	382.24	382.83	375.48	380.57	268,770	+0.27(+0.07%)
Dec 12, 2024	382.07	385.93	379.67	380.30	175,129	-0.32(-0.08%)
Dec 11, 2024	379.87	385.49	378.93	380.62	250,895	+4.10(+1.09%)
Dec 10, 2024	376.16	380.69	374.00	376.52	196,981	-0.35(-0.09%)
Dec 09, 2024	378.70	383.27	376.56	376.87	190,177	-1.11(-0.29%)
Dec 06, 2024	381.09	384.08	375.32	377.98	153,327	+1.09(+0.29%)
Dec 05, 2024	381.77	384.48	376.87	376.89	147,554	-5.56(-1.45%)
Dec 04, 2024	381.88	388.36	379.00	382.45	263,387	-1.88(-0.49%)
Dec 03, 2024	386.55	388.20	383.36	384.33	398,194	-2.97(-0.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lithia Motors, Inc. Common Stock (NY: LAD )

Historical Prices