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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

321.76 -9.84 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2025 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 (%)
Oct 27, 2025 334.21 341.29 320.68 321.76 555,502 -9.84(-2.97%)
Oct 24, 2025 327.08 337.90 327.08 331.60 406,570 +6.86(+2.11%)
Oct 23, 2025 306.57 331.17 300.00 324.74 657,399 +16.39(+5.32%)
Oct 22, 2025 316.30 320.29 298.00 308.35 777,361 -3.52(-1.13%)
Oct 21, 2025 309.18 318.49 309.18 311.87 271,507 +2.65(+0.86%)
Oct 20, 2025 312.98 316.44 309.22 309.22 263,766 -2.45(-0.79%)
Oct 17, 2025 309.35 311.91 306.10 311.67 298,369 +5.89(+1.93%)
Oct 16, 2025 308.23 308.23 302.19 305.78 147,192 -1.39(-0.45%)
Oct 15, 2025 308.24 316.83 306.50 307.17 282,554 -4.50(-1.44%)
Oct 14, 2025 302.81 314.54 300.56 311.67 307,832 +9.08(+3.00%)
Oct 13, 2025 300.99 306.37 300.19 302.59 199,700 +4.45(+1.49%)
Oct 10, 2025 304.25 308.25 297.85 298.14 222,401 -6.17(-2.03%)
Oct 09, 2025 302.00 306.01 299.00 304.31 313,349 +2.82(+0.94%)
Oct 08, 2025 306.33 306.33 301.20 301.49 198,155 -2.70(-0.89%)
Oct 07, 2025 313.31 313.31 303.92 304.19 191,760 -9.48(-3.02%)
Oct 06, 2025 321.60 321.74 306.25 313.67 399,192 -7.29(-2.27%)
Oct 03, 2025 323.07 324.34 317.23 320.96 174,900 +0.11(+0.03%)
Oct 02, 2025 323.08 324.76 317.68 320.85 211,192 -2.69(-0.83%)
Oct 01, 2025 316.27 324.02 315.00 323.54 233,175 +7.54(+2.39%)
Sep 30, 2025 320.11 322.92 314.09 316.00 312,597 -5.49(-1.71%)
Sep 29, 2025 322.43 324.77 314.37 321.49 352,557 +2.56(+0.80%)
Sep 26, 2025 317.68 322.78 317.08 318.93 274,592 +2.35(+0.74%)
Sep 25, 2025 323.78 323.78 310.98 316.58 489,149 -18.84(-5.62%)
Sep 24, 2025 334.52 339.62 333.25 335.42 289,759 +1.21(+0.36%)
Sep 23, 2025 333.33 341.65 332.37 334.21 269,461 +1.26(+0.38%)
Sep 22, 2025 330.40 335.52 328.86 332.95 264,939 +0.52(+0.16%)
Sep 19, 2025 337.59 339.94 330.38 332.43 365,100 -4.90(-1.45%)
Sep 18, 2025 336.65 341.75 333.86 337.33 199,228 +4.24(+1.27%)
Sep 17, 2025 333.75 342.31 330.91 333.09 258,825 +1.00(+0.30%)
Sep 16, 2025 331.46 333.87 327.30 332.09 188,377 +1.79(+0.54%)
Sep 15, 2025 336.13 336.37 330.15 330.30 166,186 -3.76(-1.13%)
Sep 12, 2025 343.74 343.74 333.21 334.06 234,700 -9.93(-2.89%)
Sep 11, 2025 337.39 345.24 337.39 343.99 413,646 +6.92(+2.05%)
Sep 10, 2025 340.91 345.50 335.56 337.07 266,979 -7.79(-2.26%)
Sep 09, 2025 339.13 345.55 337.64 344.86 279,891 +5.29(+1.56%)
Sep 08, 2025 340.67 343.62 336.74 339.57 355,902 -1.50(-0.44%)
Sep 05, 2025 342.08 347.88 339.23 341.07 187,046 +0.98(+0.29%)
Sep 04, 2025 332.55 340.34 330.90 340.09 174,838 +8.33(+2.51%)
Sep 03, 2025 330.40 335.55 330.00 331.76 237,454 -0.91(-0.27%)
Sep 02, 2025 331.21 336.12 330.58 332.67 319,585 -4.01(-1.19%)
Aug 29, 2025 340.96 343.33 335.54 336.68 353,439 -1.83(-0.54%)
Aug 28, 2025 341.20 341.37 336.84 338.51 318,262 -1.47(-0.43%)
Aug 27, 2025 330.66 341.00 330.66 339.98 476,210 +8.98(+2.71%)
Aug 26, 2025 329.53 334.49 327.40 331.00 351,362 +7.51(+2.32%)
Aug 25, 2025 325.03 328.25 322.52 323.49 221,926 -3.24(-0.99%)
Aug 22, 2025 311.89 328.53 310.81 326.73 318,769 +18.60(+6.04%)
Aug 21, 2025 302.50 310.76 302.50 308.13 350,139 +1.43(+0.47%)
Aug 20, 2025 305.20 310.50 303.46 306.70 277,514 -1.23(-0.40%)
Aug 19, 2025 305.53 309.14 304.21 307.93 273,077 +3.36(+1.10%)
Aug 18, 2025 302.25 306.04 300.00 304.57 244,565 +3.69(+1.23%)
Aug 15, 2025 310.97 310.97 300.18 300.88 321,205 -7.22(-2.34%)
Aug 14, 2025 310.08 310.76 306.20 308.10 307,984 -6.98(-2.22%)
Aug 13, 2025 301.36 315.16 301.36 315.08 413,103 +14.27(+4.74%)
Aug 12, 2025 297.57 301.82 293.25 300.81 335,914 +8.17(+2.79%)
Aug 11, 2025 291.17 295.59 291.17 292.64 219,627 +0.67(+0.23%)
Aug 08, 2025 293.80 295.29 291.40 291.97 253,263 -0.30(-0.10%)
Aug 07, 2025 299.92 300.25 290.45 292.27 246,156 -4.09(-1.38%)
Aug 06, 2025 297.68 300.02 295.46 296.36 213,268 -0.87(-0.29%)
Aug 05, 2025 287.52 298.94 287.52 297.23 452,599 +13.30(+4.68%)
Aug 04, 2025 288.54 289.53 283.01 283.94 402,848 -3.12(-1.09%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.