Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

LPL Financial Holdings Inc (NQ: LPLA )

270.79 +1.32 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 228.12 231.42 224.95 228.48 967,598 +2.50(+1.11%)
Jul 28, 2023 235.44 235.44 222.19 225.98 1,598,176 -9.97(-4.23%)
Jul 27, 2023 235.21 237.64 231.68 235.96 1,422,374 +0.75(+0.32%)
Jul 26, 2023 234.88 237.57 234.09 235.21 923,344 +2.88(+1.24%)
Jul 25, 2023 230.72 234.15 229.41 232.33 608,291 +1.15(+0.50%)
Jul 24, 2023 229.37 232.98 228.32 231.18 595,136 +1.67(+0.73%)
Jul 21, 2023 233.11 233.11 228.85 229.51 627,694 -2.55(-1.10%)
Jul 20, 2023 230.16 233.28 228.79 232.06 679,356 +3.68(+1.61%)
Jul 19, 2023 229.97 232.68 227.69 228.38 825,970 -4.66(-2.00%)
Jul 18, 2023 227.16 234.72 225.65 233.05 680,225 +8.07(+3.59%)
Jul 17, 2023 219.43 225.66 218.50 224.98 703,072 +5.34(+2.43%)
Jul 14, 2023 222.10 222.44 218.99 219.64 488,473 -1.13(-0.51%)
Jul 13, 2023 220.48 221.77 217.76 220.77 530,384 +2.01(+0.92%)
Jul 12, 2023 219.16 221.27 213.21 218.76 933,414 -2.63(-1.19%)
Jul 11, 2023 221.79 224.93 221.10 221.39 952,980 +1.09(+0.49%)
Jul 10, 2023 224.47 225.29 220.22 220.31 565,726 -3.66(-1.63%)
Jul 07, 2023 220.11 226.00 220.11 223.96 796,266 +4.26(+1.94%)
Jul 06, 2023 217.52 222.05 216.54 219.70 1,053,207 +2.04(+0.94%)
Jul 05, 2023 216.79 220.10 215.47 217.66 376,814 -2.01(-0.92%)
Jul 03, 2023 218.21 221.05 216.22 219.67 299,539 +3.07(+1.42%)
Jun 30, 2023 217.81 218.34 214.57 216.60 516,409 -0.47(-0.22%)
Jun 29, 2023 212.95 218.11 211.95 217.07 656,851 +6.42(+3.05%)
Jun 28, 2023 211.74 213.12 210.02 210.65 442,741 -1.28(-0.60%)
Jun 27, 2023 210.59 213.76 209.13 211.93 544,176 +1.35(+0.64%)
Jun 26, 2023 206.69 212.56 206.43 210.57 657,368 +3.13(+1.51%)
Jun 23, 2023 208.20 209.49 206.47 207.44 1,391,313 -1.51(-0.72%)
Jun 22, 2023 209.30 209.43 203.73 208.95 593,294 -0.88(-0.42%)
Jun 21, 2023 208.66 213.77 208.42 209.82 589,628 +1.41(+0.68%)
Jun 20, 2023 205.11 208.84 202.38 208.41 651,097 +0.23(+0.11%)
Jun 16, 2023 213.62 213.62 207.29 208.18 922,251 -4.97(-2.33%)
Jun 15, 2023 203.32 213.37 203.32 213.15 1,017,070 +21.04(+10.95%)
May 08, 2023 192.37 193.19 190.60 192.11 895,118 +2.32(+1.22%)
May 05, 2023 186.34 194.38 185.91 189.80 1,198,160 +9.82(+5.45%)
May 04, 2023 183.06 183.64 178.04 179.98 1,530,828 -6.68(-3.58%)
May 03, 2023 194.82 196.97 186.11 186.66 1,206,068 -8.42(-4.32%)
May 02, 2023 207.38 208.78 193.51 195.09 1,352,449 -15.21(-7.23%)
May 01, 2023 208.54 211.64 206.68 210.29 1,169,674 +2.58(+1.24%)
Apr 28, 2023 191.68 208.40 191.68 207.72 1,706,435 +5.80(+2.87%)
Apr 27, 2023 200.46 202.11 196.16 201.92 1,271,324 +3.52(+1.77%)
Apr 26, 2023 197.13 200.60 196.92 198.40 909,729 -1.03(-0.52%)
Apr 25, 2023 202.18 202.19 197.25 199.43 1,100,686 -4.85(-2.38%)
Apr 24, 2023 202.94 204.85 202.25 204.29 666,000 +1.50(+0.74%)
Apr 21, 2023 203.45 203.99 199.26 202.79 713,283 -1.47(-0.72%)
Apr 20, 2023 203.90 205.58 203.22 204.26 558,050 -1.41(-0.69%)
Apr 19, 2023 205.67 207.80 202.12 205.67 590,131 +3.30(+1.63%)
Apr 18, 2023 202.42 203.01 200.97 202.37 619,416 -0.83(-0.41%)
Apr 17, 2023 199.62 204.06 198.68 203.19 602,315 +1.29(+0.64%)
Apr 14, 2023 200.69 202.50 197.90 201.90 893,014 +3.53(+1.78%)
Apr 13, 2023 195.46 200.06 194.19 198.37 1,060,216 +2.66(+1.36%)
Apr 12, 2023 194.28 199.91 194.22 195.70 741,798 +1.48(+0.76%)
Apr 11, 2023 196.62 196.62 193.12 194.22 999,903 -2.25(-1.14%)
Apr 10, 2023 189.50 197.17 189.50 196.47 1,061,677 +6.77(+3.57%)
Apr 06, 2023 190.66 193.11 189.06 189.70 743,248 -0.47(-0.25%)
Apr 05, 2023 188.10 190.59 186.63 190.16 831,931 -0.71(-0.37%)
Apr 04, 2023 196.54 197.68 188.42 190.87 958,327 -5.66(-2.88%)
Apr 03, 2023 197.06 201.00 195.28 196.53 781,757 -4.78(-2.38%)
Mar 31, 2023 200.16 201.62 196.94 201.31 958,492 +3.44(+1.74%)
Mar 30, 2023 200.57 201.03 196.14 197.87 869,100 -2.16(-1.08%)
Mar 29, 2023 199.65 200.98 195.94 200.03 770,852 +1.45(+0.73%)
Mar 28, 2023 198.32 200.18 195.92 198.58 783,436 -0.85(-0.42%)
Mar 27, 2023 197.40 200.10 195.50 199.42 959,641 +8.46(+4.43%)
Mar 24, 2023 199.03 199.03 187.51 190.97 1,347,878 -11.82(-5.83%)
Mar 23, 2023 206.01 208.95 202.04 202.79 975,688 -1.15(-0.57%)
Mar 22, 2023 213.26 214.03 203.74 203.94 877,194 -9.71(-4.54%)
Mar 21, 2023 211.90 216.39 210.19 213.65 1,557,472 +9.11(+4.45%)
Mar 20, 2023 200.12 205.53 197.68 204.54 1,261,722 +10.12(+5.20%)
Mar 17, 2023 196.12 199.10 193.21 194.42 2,543,528 -7.13(-3.54%)
Mar 16, 2023 191.58 202.67 188.57 201.55 2,228,700 +7.09(+3.65%)
Mar 15, 2023 194.59 195.99 188.98 194.46 2,833,962 -10.40(-5.08%)
Mar 14, 2023 211.74 216.30 204.38 204.86 2,856,952 +3.25(+1.61%)
Mar 13, 2023 223.17 225.39 197.29 201.61 3,675,161 -28.41(-12.35%)
Mar 10, 2023 239.63 239.63 225.11 230.02 1,580,307 -10.86(-4.51%)
Mar 09, 2023 249.33 249.44 238.09 240.88 1,251,164 -10.59(-4.21%)
Mar 08, 2023 251.11 255.04 248.10 251.47 580,911 -0.87(-0.35%)
Mar 07, 2023 251.74 255.93 250.04 252.34 512,477 +0.60(+0.24%)
Mar 06, 2023 253.30 255.16 245.37 251.74 416,565 -2.13(-0.84%)
Mar 03, 2023 253.90 255.43 250.10 253.87 628,865 +0.02(+0.01%)
Mar 02, 2023 250.65 255.39 249.00 253.85 834,530 +1.74(+0.69%)
Mar 01, 2023 246.88 252.94 246.88 252.11 808,980 +4.21(+1.70%)
Feb 28, 2023 246.79 251.71 245.41 247.90 757,962 +2.99(+1.22%)
Feb 27, 2023 246.48 246.50 242.32 244.91 694,325 -0.75(-0.30%)
Feb 24, 2023 241.45 247.57 241.32 245.65 593,734 +4.37(+1.81%)
Feb 23, 2023 243.73 246.11 239.26 241.28 496,571 -1.72(-0.71%)
Feb 22, 2023 242.70 244.95 239.50 243.00 484,242 -1.17(-0.48%)
Feb 21, 2023 247.28 250.58 244.12 244.17 707,190 -4.15(-1.67%)
Feb 17, 2023 246.15 249.52 244.87 248.33 533,047 +1.79(+0.73%)
Feb 16, 2023 244.85 252.59 244.85 246.54 541,870 +0.28(+0.11%)
Feb 15, 2023 241.49 246.43 241.49 246.26 373,148 +2.87(+1.18%)
Feb 14, 2023 241.80 247.37 241.80 243.39 453,083 +2.50(+1.04%)
Feb 13, 2023 239.30 241.24 238.38 240.89 350,800 +2.36(+0.99%)
Feb 10, 2023 240.64 243.27 237.26 238.52 460,754 -2.12(-0.88%)
Feb 09, 2023 245.69 246.96 238.60 240.64 713,062 -3.93(-1.61%)
Feb 08, 2023 244.77 248.34 241.32 244.57 577,414 +0.22(+0.09%)
Feb 07, 2023 235.42 244.81 233.17 244.35 979,106 +8.73(+3.71%)
Feb 06, 2023 233.85 241.37 233.85 235.62 1,273,915 +2.25(+0.97%)
Feb 03, 2023 229.75 247.48 228.90 233.37 2,084,081 +10.33(+4.63%)
Feb 02, 2023 233.98 235.04 220.13 223.03 1,197,960 -10.95(-4.68%)
Feb 01, 2023 234.38 237.90 233.43 233.98 680,044 -1.56(-0.66%)
Jan 31, 2023 232.53 235.55 230.11 235.54 482,865 +4.64(+2.01%)
Jan 30, 2023 230.73 233.98 229.09 230.90 461,247 +0.45(+0.19%)
Jan 27, 2023 231.64 233.39 228.68 230.46 582,258 -0.24(-0.10%)
Jan 26, 2023 231.86 234.65 229.74 230.69 422,048 +0.30(+0.13%)
Jan 25, 2023 227.40 230.97 225.12 230.40 413,982 +1.02(+0.45%)
Jan 24, 2023 226.26 231.61 224.11 229.37 347,621 +3.93(+1.75%)
Jan 23, 2023 221.85 225.97 221.62 225.44 506,191 +2.63(+1.18%)
Jan 20, 2023 220.36 224.56 219.72 222.81 578,701 +3.83(+1.75%)
Jan 19, 2023 226.40 227.33 218.48 218.97 774,347 -9.39(-4.11%)
Jan 18, 2023 231.06 232.28 224.91 228.36 525,497 -2.88(-1.25%)
Jan 17, 2023 227.77 231.95 226.27 231.24 554,248 +2.48(+1.09%)
Jan 13, 2023 223.90 231.21 223.41 228.76 596,108 +3.04(+1.35%)
Jan 12, 2023 217.92 226.55 216.15 225.72 679,020 +6.47(+2.95%)
Jan 11, 2023 224.86 226.17 219.23 219.25 675,883 -5.03(-2.24%)
Jan 10, 2023 223.32 224.57 220.20 224.28 558,233 +3.26(+1.47%)
Jan 09, 2023 221.07 223.39 220.23 221.02 692,620 +0.16(+0.07%)
Jan 06, 2023 221.32 223.09 218.59 220.86 622,121 +2.32(+1.06%)
Jan 05, 2023 212.72 219.96 212.00 218.54 651,266 +6.56(+3.09%)
Jan 04, 2023 215.18 217.54 208.99 211.98 938,982 -3.78(-1.75%)
Jan 03, 2023 213.88 217.53 213.20 215.76 1,226,233 +1.03(+0.48%)
Dec 30, 2022 211.97 215.23 211.80 214.73 616,173 +1.34(+0.63%)
Dec 29, 2022 213.26 213.93 210.81 213.39 386,922 +1.82(+0.86%)
Dec 28, 2022 212.66 213.98 211.34 211.57 341,937 -0.62(-0.29%)
Dec 27, 2022 214.61 215.97 211.58 212.19 384,175 -2.13(-0.99%)
Dec 23, 2022 211.08 215.17 208.65 214.31 471,867 +4.60(+2.19%)
Dec 22, 2022 210.91 210.91 207.61 209.72 545,006 -1.31(-0.62%)
Dec 21, 2022 210.63 211.19 207.99 211.03 524,047 +3.23(+1.55%)
Dec 20, 2022 206.12 210.43 203.63 207.80 650,087 +0.04(+0.02%)
Dec 19, 2022 206.65 210.11 205.32 207.76 666,083 +2.20(+1.07%)
Dec 16, 2022 206.45 208.97 202.54 205.56 1,022,311 -2.36(-1.14%)
Dec 15, 2022 210.59 211.46 205.48 207.93 1,097,875 -5.10(-2.39%)
Dec 14, 2022 212.10 215.17 209.87 213.02 1,161,515 +1.08(+0.51%)
Dec 13, 2022 221.30 221.56 207.01 211.94 1,669,795 -8.94(-4.05%)
Dec 12, 2022 219.41 220.92 217.77 220.88 622,022 +1.31(+0.60%)
Dec 09, 2022 220.63 222.21 216.93 219.57 939,411 -0.99(-0.45%)
Dec 08, 2022 225.92 225.92 218.59 220.56 693,909 -2.40(-1.08%)
Dec 07, 2022 226.29 227.35 221.34 222.97 617,409 -2.57(-1.14%)
Dec 06, 2022 222.91 226.58 222.52 225.54 810,435 +3.61(+1.62%)
Dec 05, 2022 229.46 229.92 220.38 221.93 1,109,419 -12.21(-5.21%)
Dec 02, 2022 230.59 237.47 230.32 234.14 954,859 +2.80(+1.21%)
Dec 01, 2022 234.71 234.77 226.22 231.34 1,116,199 -3.79(-1.61%)
Nov 30, 2022 236.69 239.68 231.90 235.13 1,668,944 -3.18(-1.33%)
Nov 29, 2022 235.03 239.01 233.50 238.31 1,007,024 +4.90(+2.10%)
Nov 28, 2022 229.20 235.33 228.53 233.42 862,147 +3.20(+1.39%)
Nov 25, 2022 225.11 230.94 224.09 230.22 291,424 +5.57(+2.48%)
Nov 23, 2022 227.32 229.93 224.28 224.65 658,076 -5.38(-2.34%)
Nov 22, 2022 227.22 232.79 224.97 230.03 889,641 +8.78(+3.97%)
Nov 21, 2022 216.68 222.01 216.57 221.25 923,402 +4.48(+2.07%)
Nov 18, 2022 217.69 220.85 215.26 216.77 1,626,314 +0.62(+0.28%)
Nov 17, 2022 212.23 219.99 211.90 216.15 1,460,700 -0.81(-0.38%)
Nov 16, 2022 229.56 229.56 216.26 216.97 1,725,343 -16.39(-7.02%)
Nov 15, 2022 226.72 235.89 226.72 233.36 1,393,703 +4.05(+1.77%)
Nov 14, 2022 227.10 235.45 226.84 229.30 1,805,137 +2.69(+1.19%)
Nov 11, 2022 244.06 245.36 226.23 226.61 2,229,411 -14.28(-5.93%)
Nov 10, 2022 261.81 263.04 236.61 240.90 2,345,346 -15.50(-6.04%)
Nov 09, 2022 264.95 267.81 253.67 256.39 1,764,027 -10.74(-4.02%)
Nov 08, 2022 266.92 269.50 264.32 267.13 870,219 +1.31(+0.49%)
Nov 07, 2022 265.32 268.63 262.99 265.82 723,793 +0.98(+0.37%)
Nov 04, 2022 261.87 265.98 260.21 264.84 1,103,907 +3.74(+1.43%)
Nov 03, 2022 255.96 264.32 255.40 261.10 986,400 +4.15(+1.61%)
Nov 02, 2022 258.61 261.77 254.63 256.95 1,220,716 -0.79(-0.31%)
Nov 01, 2022 260.25 262.09 255.94 257.74 1,316,899 +4.03(+1.59%)
Oct 31, 2022 257.82 259.04 252.09 253.71 1,214,638 -4.51(-1.75%)
Oct 28, 2022 245.18 259.49 240.17 258.22 1,880,808 +7.79(+3.11%)
Oct 27, 2022 249.66 254.65 248.73 250.43 1,265,999 +3.31(+1.34%)
Oct 26, 2022 242.94 250.15 241.93 247.11 963,147 +3.99(+1.64%)
Oct 25, 2022 238.35 243.96 237.39 243.12 1,255,740 +4.29(+1.79%)
Oct 24, 2022 236.90 241.56 236.90 238.84 761,730 +2.12(+0.90%)
Oct 21, 2022 234.96 237.89 231.30 236.71 783,748 +3.22(+1.38%)
Oct 20, 2022 236.23 237.91 230.55 233.49 980,264 -1.78(-0.75%)
Oct 19, 2022 239.62 240.93 234.18 235.26 769,110 -5.00(-2.08%)
Oct 18, 2022 240.97 243.17 237.62 240.26 947,850 +4.07(+1.72%)
Oct 17, 2022 241.15 242.60 234.88 236.20 1,111,763 -0.54(-0.23%)
Oct 14, 2022 246.78 250.53 234.93 236.73 1,047,558 -9.66(-3.92%)
Oct 13, 2022 231.47 247.01 230.70 246.39 1,026,522 +7.62(+3.19%)
Oct 12, 2022 241.10 243.97 238.65 238.77 896,129 +0.75(+0.31%)
Oct 11, 2022 240.24 242.30 236.25 238.02 876,370 -4.12(-1.70%)
Oct 10, 2022 242.94 244.63 239.42 242.14 1,042,142 +1.50(+0.62%)
Oct 07, 2022 241.63 241.65 231.13 240.64 1,299,117 -3.91(-1.60%)
Oct 06, 2022 237.75 245.13 237.75 244.55 1,382,939 +4.99(+2.08%)
Oct 05, 2022 238.06 240.98 235.93 239.56 1,211,085 +1.50(+0.63%)
Oct 04, 2022 227.79 238.21 227.79 238.06 1,038,596 +14.20(+6.34%)
Oct 03, 2022 217.64 224.29 216.34 223.86 823,765 +7.04(+3.25%)
Sep 30, 2022 214.03 221.85 213.46 216.82 793,796 +2.00(+0.93%)
Sep 29, 2022 218.99 219.72 213.71 214.83 728,199 -5.74(-2.60%)
Sep 28, 2022 215.93 221.16 214.41 220.57 532,501 +3.71(+1.71%)
Sep 27, 2022 217.82 220.01 214.68 216.85 705,837 +3.46(+1.62%)
Sep 26, 2022 217.56 219.68 212.13 213.39 1,168,994 -6.27(-2.86%)
Sep 23, 2022 222.59 224.93 216.36 219.66 1,275,431 -8.25(-3.62%)
Sep 22, 2022 228.07 229.26 224.90 227.91 873,067 +1.12(+0.49%)
Sep 21, 2022 228.13 234.79 226.22 226.79 519,706 -0.63(-0.28%)
Sep 20, 2022 228.65 231.74 226.42 227.42 1,247,312 -2.54(-1.10%)
Sep 19, 2022 225.32 230.17 224.71 229.96 1,784,175 +1.80(+0.79%)
Sep 16, 2022 227.22 229.30 221.23 228.17 1,601,070 -3.26(-1.41%)
Sep 15, 2022 230.35 233.69 229.81 231.43 1,010,300 +0.32(+0.14%)
Sep 14, 2022 231.18 232.92 225.82 231.12 1,208,773 +1.36(+0.59%)
Sep 13, 2022 225.51 231.09 224.31 229.75 588,195 -0.49(-0.21%)
Sep 12, 2022 230.29 232.14 228.01 230.24 437,757 +0.73(+0.32%)
Sep 09, 2022 228.27 231.07 226.55 229.51 655,190 +1.96(+0.86%)
Sep 08, 2022 220.23 227.64 220.18 227.55 435,009 +5.46(+2.46%)
Sep 07, 2022 218.40 223.08 215.58 222.09 490,638 +2.94(+1.34%)
Sep 06, 2022 215.59 219.49 214.79 219.16 662,790 +1.57(+0.72%)
Sep 02, 2022 222.40 222.40 215.96 217.59 630,752 -3.20(-1.45%)
Sep 01, 2022 217.44 221.01 216.27 220.78 635,923 +1.13(+0.51%)
Aug 31, 2022 221.65 223.94 219.43 219.65 738,189 -1.09(-0.49%)
Aug 30, 2022 222.31 222.31 217.66 220.74 437,991 -1.60(-0.72%)
Aug 29, 2022 222.22 224.59 218.75 222.34 469,198 -2.10(-0.94%)
Aug 26, 2022 227.89 228.24 222.78 224.45 347,644 -2.35(-1.04%)
Aug 25, 2022 224.77 229.28 223.83 226.80 328,704 +3.25(+1.45%)
Aug 24, 2022 223.00 226.00 222.17 223.55 431,507 +2.45(+1.11%)
Aug 23, 2022 219.32 221.47 218.65 221.10 462,049 +1.78(+0.81%)
Aug 22, 2022 220.04 222.90 218.29 219.32 624,109 -3.36(-1.51%)
Aug 19, 2022 225.50 227.62 221.87 222.69 609,311 -7.50(-3.26%)
Aug 18, 2022 231.41 233.16 229.51 230.19 569,258 +0.13(+0.06%)
Aug 17, 2022 224.31 230.42 222.62 230.06 685,757 +2.67(+1.17%)
Aug 16, 2022 224.51 228.62 223.09 227.39 688,534 +3.32(+1.48%)
Aug 15, 2022 222.95 225.41 221.50 224.07 903,743 -1.54(-0.68%)
Aug 12, 2022 225.60 225.69 221.52 225.60 735,204 +3.83(+1.73%)
Aug 11, 2022 223.31 225.42 221.57 221.78 1,207,173 -0.31(-0.14%)
Aug 10, 2022 228.00 230.45 220.79 222.09 1,334,661 -3.96(-1.75%)
Aug 09, 2022 222.38 226.12 220.90 226.04 701,233 +5.15(+2.33%)
Aug 08, 2022 223.30 224.03 219.79 220.90 800,348 -2.29(-1.03%)
Aug 05, 2022 217.27 225.15 216.63 223.19 836,672 +5.80(+2.67%)
Aug 04, 2022 214.76 220.55 206.45 217.39 766,452 +2.21(+1.03%)
Aug 03, 2022 213.03 217.69 209.99 215.18 1,695,707 +5.87(+2.80%)
Aug 02, 2022 204.71 210.58 201.79 209.31 1,111,678 +4.10(+2.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.