Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Lithia Motors (NY: LAD )

279.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 6, 2024 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 (%)
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%)
Aug 01, 2024 302.51 306.85 291.69 295.44 685,157 +19.11(+6.92%)
Jul 31, 2024 269.99 286.72 267.90 276.33 645,496 +9.64(+3.61%)
Jul 30, 2024 263.99 266.94 263.60 266.69 206,921 +2.58(+0.98%)
Jul 29, 2024 261.59 266.34 261.59 264.11 197,220 +3.13(+1.20%)
Jul 26, 2024 258.00 262.70 255.49 260.98 211,174 +3.18(+1.23%)
Jul 25, 2024 249.06 260.69 247.00 257.80 307,388 +8.40(+3.37%)
Jul 24, 2024 250.70 256.60 248.84 249.40 221,442 -3.09(-1.22%)
Jul 23, 2024 253.81 253.82 249.22 252.49 250,377 -3.14(-1.23%)
Jul 22, 2024 253.96 255.90 250.69 255.63 243,169 +2.02(+0.80%)
Jul 19, 2024 260.33 261.44 252.98 253.61 276,155 -8.01(-3.06%)
Jul 18, 2024 268.37 273.31 261.23 261.62 310,535 -7.77(-2.88%)
Jul 17, 2024 271.10 274.69 269.39 269.39 270,759 -6.48(-2.35%)
Jul 16, 2024 268.08 276.77 267.27 275.87 300,617 +10.46(+3.94%)
Jul 15, 2024 266.24 270.26 263.06 265.41 258,530 -1.53(-0.57%)
Jul 12, 2024 260.31 268.89 258.71 266.94 373,406 +7.91(+3.05%)
Jul 11, 2024 253.12 259.66 251.00 259.03 302,823 +14.01(+5.72%)
Jul 10, 2024 244.60 247.29 243.31 245.02 188,418 +1.97(+0.81%)
Jul 09, 2024 247.48 247.48 243.04 243.05 231,513 -5.72(-2.30%)
Jul 08, 2024 247.83 250.39 245.18 248.77 186,368 +3.49(+1.42%)
Jul 05, 2024 250.17 251.14 244.47 245.28 392,633 -6.42(-2.55%)
Jul 03, 2024 252.52 255.49 250.25 251.70 141,361 +0.39(+0.16%)
Jul 02, 2024 252.01 252.72 249.90 251.31 202,705 -0.87(-0.34%)
Jul 01, 2024 252.14 255.05 248.53 252.18 273,051 -0.27(-0.11%)
Jun 28, 2024 252.25 256.18 250.93 252.45 256,049 +1.19(+0.47%)
Jun 27, 2024 249.39 251.91 245.64 251.26 242,141 +2.30(+0.92%)
Jun 26, 2024 246.33 250.40 246.33 248.96 191,130 +2.20(+0.89%)
Jun 25, 2024 250.05 250.05 244.70 246.76 232,830 -4.49(-1.79%)
Jun 24, 2024 248.95 253.10 247.41 251.25 250,228 +2.55(+1.03%)
Jun 21, 2024 249.87 251.73 246.30 248.70 418,878 +0.36(+0.14%)
Jun 20, 2024 251.05 251.52 245.34 248.34 271,112 -4.02(-1.59%)
Jun 18, 2024 255.92 256.82 251.83 252.36 236,199 -4.78(-1.86%)
Jun 17, 2024 251.11 257.57 249.00 257.14 211,090 +5.39(+2.14%)
Jun 14, 2024 253.26 254.40 249.34 251.75 283,452 -5.06(-1.97%)
Jun 13, 2024 262.64 262.64 255.51 256.81 223,421 -6.77(-2.57%)
Jun 12, 2024 262.85 269.24 261.34 263.58 361,368 +8.42(+3.30%)
Jun 11, 2024 258.62 259.94 253.15 255.16 289,237 -4.70(-1.81%)
Jun 10, 2024 257.96 260.70 255.00 259.86 290,373 +1.76(+0.68%)
Jun 07, 2024 257.51 263.43 255.25 258.10 286,773 -1.86(-0.72%)
Jun 06, 2024 261.45 266.37 257.50 259.96 354,407 -4.65(-1.76%)
Jun 05, 2024 265.33 268.24 260.99 264.61 308,371 -0.91(-0.34%)
Jun 04, 2024 271.57 277.19 262.34 265.52 400,922 -4.01(-1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.