Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	266.56	269.78	265.90	268.46	185,566	-0.49(-0.18%)
May 16, 2024	270.45	271.83	267.50	268.95	214,069	-1.53(-0.57%)
May 15, 2024	277.68	277.68	267.44	270.48	355,817	-4.47(-1.63%)
May 14, 2024	282.16	286.96	273.47	274.95	297,940	+0.18(+0.07%)
May 13, 2024	266.34	278.61	266.34	274.77	244,127	+10.51(+3.98%)
May 10, 2024	265.46	267.57	262.11	264.26	168,526	+0.20(+0.08%)
May 09, 2024	260.09	264.59	258.88	264.06	164,169	+4.59(+1.77%)
May 08, 2024	260.51	263.19	257.84	259.47	189,369	-3.49(-1.33%)
May 07, 2024	261.30	266.89	259.96	262.96	272,382	+1.19(+0.45%)
May 06, 2024	255.42	262.02	254.48	261.77	218,064	+8.81(+3.48%)
May 03, 2024	255.32	258.67	252.07	252.96	192,637	+2.28(+0.91%)
May 02, 2024	256.33	256.33	249.49	250.69	307,785	-2.95(-1.16%)
May 01, 2024	253.82	260.10	251.08	253.64	267,117	-0.22(-0.09%)
Apr 30, 2024	256.73	258.65	253.14	253.86	366,054	-6.94(-2.66%)
Apr 29, 2024	263.99	266.62	259.97	260.80	256,387	-1.39(-0.53%)
Apr 26, 2024	257.47	264.66	257.47	262.18	400,039	+4.98(+1.94%)
Apr 25, 2024	243.60	259.39	242.50	257.20	785,328	+9.37(+3.78%)
Apr 24, 2024	249.49	260.95	247.34	247.83	712,008	-16.12(-6.11%)
Apr 23, 2024	261.98	266.70	261.98	263.95	330,786	+3.61(+1.39%)
Apr 22, 2024	262.00	263.08	257.49	260.34	297,409	-0.13(-0.05%)
Apr 19, 2024	259.47	263.94	257.82	260.47	226,540	+0.65(+0.25%)
Apr 18, 2024	263.04	267.08	259.58	259.82	450,074	-0.59(-0.23%)
Apr 17, 2024	262.21	262.56	257.61	260.41	347,389	+0.62(+0.24%)
Apr 16, 2024	257.50	261.02	256.17	259.79	218,616	+2.28(+0.89%)
Apr 15, 2024	266.45	267.32	257.47	257.50	181,713	-6.48(-2.45%)
Apr 12, 2024	264.17	266.13	261.63	263.98	139,290	-1.91(-0.72%)
Apr 11, 2024	268.10	268.12	260.10	265.89	410,996	-3.81(-1.41%)
Apr 10, 2024	272.59	277.28	267.95	269.70	282,274	-8.84(-3.17%)
Apr 09, 2024	278.56	281.48	278.12	278.54	225,851	-0.02(-0.01%)
Apr 08, 2024	279.43	283.42	277.53	278.56	212,501	+2.13(+0.77%)
Apr 05, 2024	274.97	276.92	273.94	276.44	194,354	+0.66(+0.24%)
Apr 04, 2024	287.25	287.25	275.18	275.78	243,406	-8.52(-3.00%)
Apr 03, 2024	280.78	285.98	280.27	284.30	206,215	+0.29(+0.10%)
Apr 02, 2024	291.40	291.40	282.62	284.01	257,402	-11.16(-3.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lithia Motors (NY: LAD )

Historical Prices