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)

329.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 28, 2026 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 (%)
Jan 28, 2026 328.21 331.11 324.48 329.37 270,363 +2.20(+0.67%)
Jan 27, 2026 324.19 328.88 321.82 327.17 187,531 +4.57(+1.42%)
Jan 26, 2026 322.44 325.62 320.00 322.60 172,553 +0.10(+0.03%)
Jan 23, 2026 331.55 334.29 319.89 322.50 213,725 -12.44(-3.71%)
Jan 22, 2026 341.00 344.42 332.30 334.94 211,443 -2.23(-0.66%)
Jan 21, 2026 329.38 339.76 329.38 337.17 208,205 +10.70(+3.28%)
Jan 20, 2026 325.16 329.48 322.87 326.47 207,399 -5.58(-1.68%)
Jan 16, 2026 332.50 337.69 330.00 332.05 169,174 -0.33(-0.10%)
Jan 15, 2026 332.55 334.33 326.99 332.38 166,573 -0.62(-0.19%)
Jan 14, 2026 338.50 341.12 329.31 333.00 185,613 -6.30(-1.86%)
Jan 13, 2026 331.28 339.66 328.36 339.30 220,026 +8.13(+2.45%)
Jan 12, 2026 333.91 338.03 329.52 331.17 224,195 -5.24(-1.56%)
Jan 09, 2026 332.56 338.01 328.13 336.41 253,830 +3.80(+1.14%)
Jan 08, 2026 325.00 335.72 325.00 332.61 222,875 +5.38(+1.64%)
Jan 07, 2026 327.26 329.47 322.48 327.23 228,296 +0.32(+0.10%)
Jan 06, 2026 325.10 329.08 324.19 326.91 273,288 -1.78(-0.54%)
Jan 05, 2026 330.52 332.92 322.70 328.69 349,489 -3.60(-1.08%)
Jan 02, 2026 334.08 334.08 328.30 332.29 206,051 -0.04(-0.01%)
Dec 31, 2025 335.77 336.88 331.15 332.33 167,045 -3.65(-1.09%)
Dec 30, 2025 338.37 340.10 335.50 335.98 151,379 -2.84(-0.84%)
Dec 29, 2025 343.57 345.20 337.63 338.82 134,674 -5.59(-1.62%)
Dec 26, 2025 342.03 346.75 340.25 344.41 108,363 -1.00(-0.29%)
Dec 24, 2025 342.18 347.77 342.18 345.41 63,760 +3.17(+0.93%)
Dec 23, 2025 343.14 344.81 341.07 342.24 149,676 -0.36(-0.11%)
Dec 22, 2025 343.87 347.18 341.70 342.60 132,575 -1.29(-0.38%)
Dec 19, 2025 337.94 344.52 336.59 343.89 742,416 +4.23(+1.25%)
Dec 18, 2025 345.91 349.42 339.32 339.66 219,828 -4.43(-1.29%)
Dec 17, 2025 343.15 347.36 341.56 344.09 235,072 +0.67(+0.20%)
Dec 16, 2025 346.24 349.93 340.22 343.42 244,133 -3.26(-0.94%)
Dec 15, 2025 345.83 348.54 340.14 346.68 366,241 +2.30(+0.67%)
Dec 12, 2025 360.00 360.00 343.18 344.38 255,507 -12.28(-3.44%)
Dec 11, 2025 353.21 360.56 349.49 356.66 344,027 +4.45(+1.26%)
Dec 10, 2025 332.32 352.69 332.32 352.21 403,369 +20.31(+6.12%)
Dec 09, 2025 323.01 332.42 323.01 331.90 256,309 +6.67(+2.05%)
Dec 08, 2025 328.31 330.91 324.90 325.23 353,397 -3.16(-0.96%)
Dec 05, 2025 325.42 331.77 323.50 328.39 237,299 +3.38(+1.04%)
Dec 04, 2025 325.08 328.20 323.03 325.01 229,243 -0.75(-0.23%)
Dec 03, 2025 319.07 327.50 316.88 325.76 583,171 +8.06(+2.54%)
Dec 02, 2025 322.45 325.28 317.29 317.70 289,488 -3.00(-0.94%)
Dec 01, 2025 315.38 323.79 310.13 320.70 264,745 +1.86(+0.58%)
Nov 28, 2025 319.24 319.73 314.50 318.84 93,850 +0.25(+0.08%)
Nov 26, 2025 316.96 321.27 316.39 318.59 172,163 +1.10(+0.35%)
Nov 25, 2025 309.05 322.07 309.05 317.49 288,481 +12.75(+4.18%)
Nov 24, 2025 302.66 309.77 301.84 304.74 278,490 +2.27(+0.75%)
Nov 21, 2025 289.59 305.29 286.96 302.47 284,753 +14.99(+5.21%)
Nov 20, 2025 297.35 298.71 285.66 287.48 348,115 -6.63(-2.25%)
Nov 19, 2025 293.89 297.86 292.03 294.11 293,985 +0.11(+0.04%)
Nov 18, 2025 283.97 294.57 283.97 294.00 333,126 +8.75(+3.07%)
Nov 17, 2025 292.50 295.96 285.25 285.25 448,829 -8.73(-2.97%)
Nov 14, 2025 297.45 299.47 292.68 293.98 370,806 -5.39(-1.80%)
Nov 13, 2025 297.35 303.90 296.73 299.37 369,624 -0.54(-0.18%)
Nov 12, 2025 296.80 303.90 294.96 299.91 317,141 +6.25(+2.13%)
Nov 11, 2025 295.13 300.10 292.79 293.66 186,359 -0.61(-0.21%)
Nov 10, 2025 296.23 297.27 291.73 294.27 194,371 +1.00(+0.34%)
Nov 07, 2025 290.38 297.27 289.31 293.27 210,737 +3.39(+1.17%)
Nov 06, 2025 293.14 296.71 288.45 289.88 317,597 -7.73(-2.60%)
Nov 05, 2025 297.92 303.40 295.06 297.61 263,982 +0.30(+0.10%)
Nov 04, 2025 303.57 305.50 297.07 297.31 333,226 -10.31(-3.35%)
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.