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 )

307.19 -10.08 (-3.18%)

Official Closing Price Updated: 6:30 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	315.20	315.20	307.00	307.19	183,125	-10.08(-3.18%)
Oct 01, 2024	317.64	319.27	310.39	317.27	204,517	-0.37(-0.12%)
Sep 30, 2024	317.00	319.45	312.40	317.64	283,869	-3.19(-0.99%)
Sep 27, 2024	320.00	324.26	313.54	320.83	423,583	+5.61(+1.78%)
Sep 26, 2024	310.28	317.35	302.00	315.22	333,724	+5.86(+1.89%)
Sep 25, 2024	316.99	320.00	309.06	309.36	424,950	-4.72(-1.50%)
Sep 24, 2024	309.00	314.13	305.29	314.08	344,613	+7.16(+2.33%)
Sep 23, 2024	302.70	307.69	297.32	306.92	387,908	+7.22(+2.41%)
Sep 20, 2024	303.23	303.69	298.09	299.70	602,365	-5.76(-1.89%)
Sep 19, 2024	295.21	305.63	292.19	305.46	524,861	+19.16(+6.69%)
Sep 18, 2024	283.92	298.00	280.56	286.30	277,149	+2.74(+0.97%)
Sep 17, 2024	284.01	287.05	279.95	283.56	156,655	+2.51(+0.89%)
Sep 16, 2024	282.41	283.55	277.82	281.05	154,952	+1.54(+0.55%)
Sep 13, 2024	275.00	283.17	273.95	279.51	287,028	+9.51(+3.52%)
Sep 12, 2024	264.90	272.39	262.74	270.00	306,498	+8.26(+3.16%)
Sep 11, 2024	260.54	262.68	255.32	261.74	379,968	-0.28(-0.11%)
Sep 10, 2024	276.00	276.00	255.45	262.02	615,506	-14.18(-5.13%)
Sep 09, 2024	275.00	279.24	274.55	276.20	280,375	+0.26(+0.09%)
Sep 06, 2024	280.12	285.18	273.49	275.94	247,899	-5.27(-1.87%)
Sep 05, 2024	286.31	286.31	280.53	281.21	138,095	-3.92(-1.37%)
Sep 04, 2024	288.84	289.15	284.60	285.13	229,659	-5.24(-1.80%)
Sep 03, 2024	297.20	298.44	289.91	290.37	208,987	-10.71(-3.56%)
Aug 30, 2024	304.52	304.52	297.76	301.08	255,509	-3.15(-1.04%)
Aug 29, 2024	299.79	305.39	295.60	304.23	270,791	+6.63(+2.23%)
Aug 28, 2024	295.94	300.00	292.56	297.60	173,150	-1.00(-0.33%)
Aug 27, 2024	299.50	300.81	293.95	298.60	264,826	-2.75(-0.91%)
Aug 26, 2024	300.00	305.58	299.00	301.35	305,342	+3.74(+1.26%)
Aug 23, 2024	285.00	297.99	284.99	297.61	286,728	+13.91(+4.90%)
Aug 22, 2024	286.60	286.60	282.48	283.70	152,681	-2.90(-1.01%)
Aug 21, 2024	287.92	289.83	286.11	286.60	91,360	+2.68(+0.94%)
Aug 20, 2024	284.81	287.24	283.05	283.92	115,945	-2.43(-0.85%)
Aug 19, 2024	289.38	291.68	285.92	286.35	188,001	-3.45(-1.19%)
Aug 16, 2024	291.96	294.69	289.42	289.80	203,988	-2.75(-0.94%)
Aug 15, 2024	287.47	294.68	283.74	292.55	284,921	+11.97(+4.27%)
Aug 14, 2024	284.41	285.05	280.52	280.58	165,409	-3.91(-1.37%)
Aug 13, 2024	276.80	286.46	276.80	284.49	205,717	+8.05(+2.91%)
Aug 12, 2024	282.13	282.36	275.00	276.44	171,190	-5.42(-1.92%)
Aug 09, 2024	284.86	285.44	280.75	281.86	187,283	-1.35(-0.48%)
Aug 08, 2024	276.66	287.64	276.66	283.21	200,070	+9.13(+3.33%)
Aug 07, 2024	284.83	287.64	274.01	274.08	334,507	-5.91(-2.11%)
Aug 06, 2024	277.72	283.68	274.42	279.99	401,025	+3.23(+1.17%)
Aug 05, 2024	272.67	285.13	272.66	276.76	537,881	-13.31(-4.59%)
Aug 02, 2024	284.05	297.47	280.03	290.07	697,207	-5.37(-1.82%)

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