Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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
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 (%)
May 28, 2010 7.114 7.271 6.958 7.114 303,513 -0.11(-1.57%)
May 27, 2010 7.010 7.262 6.923 7.227 257,901 +0.47(+6.96%)
May 26, 2010 6.757 7.175 6.714 6.757 855 -0.11(-1.65%)
May 25, 2010 6.270 6.922 6.261 6.870 688,009 +0.30(+4.64%)
May 24, 2010 6.635 6.783 6.444 6.566 252,717 -0.03(-0.53%)
May 21, 2010 6.052 6.757 5.982 6.600 460,729 +0.40(+6.46%)
May 20, 2010 6.391 6.522 6.182 6.200 372,706 -0.63(-9.18%)
May 19, 2010 7.079 7.140 6.696 6.827 236,454 -0.27(-3.80%)
May 18, 2010 7.680 7.785 7.053 7.097 320,717 -0.60(-7.81%)
May 17, 2010 7.158 7.732 6.992 7.698 530,268 +0.58(+8.20%)
May 14, 2010 7.114 7.384 6.975 7.114 369,184 -0.37(-4.89%)
May 13, 2010 7.715 7.715 7.402 7.480 333,729 -0.14(-1.83%)
May 12, 2010 7.358 7.619 7.271 7.619 198,367 +0.34(+4.66%)
May 11, 2010 7.340 7.416 7.202 7.280 310,597 +0.03(+0.36%)
May 10, 2010 7.115 7.262 7.072 7.254 353,137 +0.66(+9.97%)
May 07, 2010 6.933 7.228 6.535 6.596 623,061 -0.37(-5.34%)
May 06, 2010 6.951 7.158 6.146 6.968 950,740 +0.05(+0.75%)
May 05, 2010 7.089 7.340 6.916 6.916 336,477 -0.32(-4.43%)
May 04, 2010 7.496 7.531 7.141 7.236 378,522 -0.43(-5.64%)
May 03, 2010 7.167 7.730 7.150 7.669 596,573 +0.76(+11.03%)
Apr 30, 2010 7.245 7.297 6.899 6.907 627,894 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,768 +0.48(+7.12%)
Apr 28, 2010 7.409 7.790 6.778 6.812 701,535 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,540 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,140 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.792 7.886 246,965 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.816 404,178 +0.55(+7.50%)
Apr 21, 2010 7.106 7.297 6.881 7.271 204,794 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.959 181,471 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,494 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,752 -0.28(-3.81%)
Apr 15, 2010 7.106 7.358 7.089 7.280 338,109 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.158 379,874 +0.41(+6.03%)
Apr 13, 2010 6.959 6.959 6.708 6.752 458,567 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.578 6.959 846,183 +0.38(+5.79%)
Apr 09, 2010 6.423 6.708 6.371 6.578 508,202 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,432 +0.22(+3.48%)
Apr 07, 2010 5.903 6.232 5.886 6.224 537,935 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.877 311,517 -0.14(-2.30%)
Apr 05, 2010 6.050 6.128 5.921 6.016 458,335 +0.04(+0.72%)
Apr 01, 2010 5.609 5.973 5.973 5.973 604,443 +0.43(+7.81%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,343 -0.17(-3.03%)
Mar 30, 2010 5.869 5.903 5.678 5.713 172,371 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,924 -0.10(-1.76%)
Mar 26, 2010 5.851 5.964 5.786 5.912 180,017 +0.12(+2.09%)
Mar 25, 2010 5.921 6.050 5.765 5.791 253,518 -0.13(-2.19%)
Mar 24, 2010 6.068 6.154 5.886 5.921 311,263 -0.19(-3.12%)
Mar 23, 2010 5.903 6.120 5.713 6.111 238,985 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,525 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,841 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,287 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,333 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,593 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,191 -0.12(-2.12%)
Mar 12, 2010 5.739 5.825 5.557 5.704 326,580 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.496 5.713 250,055 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,148 +0.07(+1.24%)
Mar 09, 2010 5.626 5.661 5.540 5.566 242,206 -0.10(-1.68%)
Mar 08, 2010 5.825 5.860 5.644 5.661 473,856 -0.15(-2.53%)
Mar 05, 2010 5.825 5.877 5.730 5.808 360,764 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.825 369,173 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.851 379,444 -0.07(-1.17%)
Mar 02, 2010 5.929 6.050 5.808 5.921 425,766 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.