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

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.29 -0.13 (-0.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 31, 2016 9.390 9.390 8.970 9.020 4,617 -0.39(-4.20%)
Aug 30, 2016 9.390 9.470 9.140 9.415 3,275 +0.16(+1.78%)
Aug 29, 2016 8.960 9.390 8.920 9.250 7,479 -0.10(-1.07%)
Aug 26, 2016 9.100 9.450 9.100 9.350 2,628 +0.06(+0.65%)
Aug 25, 2016 9.250 9.510 9.250 9.290 9,573 +0.04(+0.43%)
Aug 24, 2016 9.490 9.570 9.250 9.250 4,228 -0.14(-1.49%)
Aug 23, 2016 9.440 9.600 9.390 9.390 2,483 +0.03(+0.32%)
Aug 22, 2016 9.450 9.750 9.360 9.360 4,179 -0.39(-4.00%)
Aug 19, 2016 9.510 9.750 9.350 9.750 9,624 +0.14(+1.46%)
Aug 18, 2016 9.537 9.610 9.350 9.610 2,049 +0.12(+1.26%)
Aug 17, 2016 9.300 9.500 9.300 9.490 3,326 -0.05(-0.52%)
Aug 16, 2016 9.280 9.540 9.280 9.540 4,925 +0.14(+1.54%)
Aug 15, 2016 9.290 9.540 9.250 9.395 3,064 -0.14(-1.52%)
Aug 12, 2016 9.250 9.540 9.250 9.540 7,583 +0.14(+1.54%)
Aug 11, 2016 9.322 9.535 9.250 9.395 5,407 -0.14(-1.52%)
Aug 10, 2016 9.240 9.540 9.240 9.540 1,940 +0.44(+4.84%)
Aug 09, 2016 9.325 9.390 9.100 9.100 3,484 -0.23(-2.51%)
Aug 08, 2016 9.040 9.390 9.040 9.334 4,433 +0.06(+0.64%)
Aug 05, 2016 9.345 9.460 9.030 9.275 8,684 -0.03(-0.27%)
Aug 04, 2016 9.010 9.300 9.000 9.300 6,358 +0.15(+1.64%)
Aug 03, 2016 8.990 9.300 8.980 9.150 14,800 -0.07(-0.76%)
Aug 02, 2016 9.220 9.220 9.160 9.220 5,561 +0.02(+0.22%)
Aug 01, 2016 9.150 9.310 8.930 9.200 10,899 -0.26(-2.75%)
Jul 29, 2016 9.230 9.500 9.130 9.460 3,767 +0.17(+1.83%)
Jul 28, 2016 9.250 9.290 8.970 9.290 9,230 +0.00(+0.00%)
Jul 27, 2016 9.195 9.290 9.120 9.290 5,011 +0.20(+2.20%)
Jul 26, 2016 9.190 9.270 8.900 9.090 43,058 -0.17(-1.84%)
Jul 25, 2016 8.870 9.260 8.860 9.260 5,787 +0.17(+1.87%)
Jul 22, 2016 8.880 9.280 8.880 9.090 4,591 -0.02(-0.16%)
Jul 21, 2016 9.000 9.290 8.920 9.105 6,302 -0.18(-1.99%)
Jul 20, 2016 8.950 9.290 8.950 9.290 8,165 +0.27(+2.99%)
Jul 19, 2016 9.000 9.150 9.000 9.020 80,905 -0.02(-0.22%)
Jul 18, 2016 9.040 9.070 9.000 9.040 35,699 +0.08(+0.89%)
Jul 15, 2016 9.020 9.020 8.800 8.960 3,586 -0.02(-0.22%)
Jul 14, 2016 8.800 9.010 8.800 8.980 10,773 +0.32(+3.70%)
Jul 13, 2016 8.760 8.760 8.500 8.660 5,610 -0.11(-1.25%)
Jul 12, 2016 8.817 8.900 8.770 8.770 107,382 +0.15(+1.74%)
Jul 11, 2016 8.640 8.740 8.620 8.620 6,234 +0.16(+1.89%)
Jul 08, 2016 8.500 8.500 8.350 8.460 14,762 +0.24(+2.92%)
Jul 07, 2016 8.330 8.330 7.980 8.220 7,835 +0.03(+0.37%)
Jul 05, 2016 8.130 8.254 8.102 8.190 19,148 -0.40(-4.66%)
Jul 01, 2016 8.590 8.590 8.590 0 +0.00(+0.06%)
Jun 30, 2016 8.480 8.630 8.320 8.585 3,327 +0.14(+1.60%)
Jun 29, 2016 8.310 8.450 8.310 8.450 180,034 +0.20(+2.42%)
Jun 28, 2016 8.150 8.360 7.920 8.250 47,620 +0.52(+6.73%)
Jun 27, 2016 7.750 7.855 7.520 7.730 72,326 -1.06(-12.06%)
Jun 24, 2016 8.750 8.904 8.590 8.790 10,255 -1.58(-15.24%)
Jun 23, 2016 10.35 10.37 10.10 10.37 4,997 +0.47(+4.75%)
Jun 22, 2016 9.980 9.980 9.790 9.900 3,025 +0.09(+0.92%)
Jun 21, 2016 9.775 9.820 9.630 9.810 3,638 +0.28(+2.94%)
Jun 20, 2016 9.605 9.720 9.530 9.530 4,454 +0.57(+6.36%)
Jun 17, 2016 8.940 8.960 8.905 8.960 5,265 +0.16(+1.82%)
Jun 16, 2016 8.660 8.800 8.410 8.800 10,389 +0.09(+1.03%)
Jun 15, 2016 8.740 8.920 8.652 8.710 32,624 -0.28(-3.11%)
Jun 14, 2016 8.870 8.990 8.730 8.990 7,385 +0.12(+1.35%)
Jun 13, 2016 9.150 9.150 8.870 8.870 4,671 -0.53(-5.64%)
Jun 10, 2016 9.500 9.500 9.220 9.400 3,310 -0.30(-3.09%)
Jun 09, 2016 9.530 9.700 9.530 9.700 981 +0.05(+0.56%)
Jun 08, 2016 9.750 9.780 9.630 9.646 3,492 -0.17(-1.77%)
Jun 07, 2016 9.700 9.880 9.700 9.820 4,186 +0.00(+0.00%)
Jun 06, 2016 9.850 9.850 9.724 9.820 4,741 +0.19(+1.97%)
Jun 03, 2016 9.750 9.930 9.630 9.630 5,853 -0.38(-3.80%)
Jun 02, 2016 9.720 10.01 9.720 10.01 7,537 +0.23(+2.35%)
Jun 01, 2016 10.01 10.01 9.780 9.780 5,003 -0.28(-2.73%)
May 31, 2016 10.10 10.10 10.00 10.05 4,214 -0.02(-0.15%)
May 27, 2016 10.07 10.07 10.07 0 +0.02(+0.20%)
May 26, 2016 9.940 10.15 9.940 10.05 7,639 -0.06(-0.59%)
May 25, 2016 9.950 10.13 9.950 10.11 944 +0.27(+2.74%)
May 24, 2016 9.610 9.940 9.610 9.840 14,383 +0.29(+3.04%)
May 23, 2016 9.520 9.570 9.380 9.550 64,698 +0.05(+0.53%)
May 20, 2016 9.610 9.630 9.380 9.500 58,126 -0.11(-1.14%)
May 19, 2016 9.384 9.610 9.360 9.610 2,554 +0.25(+2.67%)
May 18, 2016 9.525 9.630 9.360 9.360 1,673 +0.08(+0.86%)
May 17, 2016 9.280 9.350 9.280 9.280 2,882 -0.07(-0.75%)
May 16, 2016 9.250 9.350 9.250 9.350 3,345 +0.07(+0.75%)
May 13, 2016 9.300 9.470 9.280 9.280 6,899 -0.12(-1.28%)
May 12, 2016 9.540 9.540 9.400 9.400 3,187 -0.07(-0.74%)
May 11, 2016 9.450 9.470 9.240 9.470 6,242 +0.25(+2.71%)
May 10, 2016 9.390 9.450 9.220 9.220 1,992 -0.02(-0.22%)
May 09, 2016 9.300 9.450 9.240 9.240 3,116 -0.19(-2.01%)
May 06, 2016 9.320 9.440 9.300 9.430 1,962 +0.04(+0.43%)
May 05, 2016 9.510 9.510 9.360 9.390 4,616 +0.16(+1.73%)
May 04, 2016 9.380 9.470 9.220 9.230 5,952 -0.77(-7.70%)
May 03, 2016 10.13 10.13 9.890 10.00 2,685 -0.24(-2.34%)
May 02, 2016 10.25 10.25 9.930 10.24 5,054 +0.33(+3.33%)
Apr 29, 2016 10.15 10.22 9.910 9.910 4,649 +0.02(+0.20%)
Apr 28, 2016 9.850 10.32 9.850 9.890 4,673 -0.14(-1.40%)
Apr 27, 2016 10.34 10.34 9.990 10.03 2,515 +0.04(+0.40%)
Apr 26, 2016 10.30 10.30 9.990 9.990 759 +0.11(+1.11%)
Apr 25, 2016 9.860 10.20 9.810 9.880 4,903 +0.02(+0.20%)
Apr 22, 2016 9.860 10.09 9.860 9.860 5,557 -0.14(-1.40%)
Apr 21, 2016 10.00 10.00 9.860 10.00 1,434 -0.05(-0.50%)
Apr 20, 2016 9.920 10.05 9.920 10.05 1,409 +0.19(+1.93%)
Apr 19, 2016 10.20 10.20 9.860 9.860 5,721 -0.19(-1.89%)
Apr 18, 2016 9.900 10.20 9.860 10.05 16,140 +0.19(+1.93%)
Apr 15, 2016 10.16 10.20 9.860 9.860 1,744 -0.04(-0.38%)
Apr 14, 2016 10.05 10.05 9.860 9.898 3,952 -0.26(-2.58%)
Apr 13, 2016 9.860 10.16 9.860 10.16 1,939 +0.00(+0.00%)
Apr 12, 2016 10.02 10.16 9.870 10.16 3,614 +0.29(+2.94%)
Apr 11, 2016 9.908 9.990 9.870 9.870 9,457 -0.13(-1.30%)
Apr 08, 2016 10.14 10.14 9.870 10.00 3,787 +0.03(+0.30%)
Apr 07, 2016 10.25 10.25 9.880 9.970 1,771 -0.03(-0.30%)
Apr 06, 2016 9.950 10.08 9.950 10.00 18,596 +0.09(+0.91%)
Apr 05, 2016 9.850 10.00 9.850 9.910 2,101 -0.24(-2.36%)
Apr 04, 2016 10.20 10.70 10.14 10.15 58,660 +0.23(+2.32%)
Apr 01, 2016 10.25 10.27 9.910 9.920 3,316 -0.50(-4.80%)
Mar 31, 2016 10.15 10.42 10.01 10.42 5,106 +0.12(+1.17%)
Mar 30, 2016 10.11 10.37 10.02 10.30 7,646 +0.11(+1.08%)
Mar 29, 2016 10.10 10.19 10.01 10.19 5,483 +0.29(+2.93%)
Mar 28, 2016 9.990 10.19 9.900 9.900 6,287 -0.08(-0.80%)
Mar 24, 2016 9.980 9.980 9.980 0 +0.14(+1.42%)
Mar 23, 2016 10.19 10.19 9.840 9.840 9,282 -0.24(-2.36%)
Mar 22, 2016 9.995 10.10 9.900 10.08 4,104 +0.04(+0.38%)
Mar 21, 2016 10.15 10.25 10.04 10.04 6,216 -0.66(-6.17%)
Mar 18, 2016 10.68 10.70 10.40 10.70 10,504 +0.36(+3.48%)
Mar 17, 2016 10.48 10.64 10.33 10.34 4,966 +0.15(+1.52%)
Mar 16, 2016 10.12 10.35 10.07 10.19 22,108 -0.29(-2.81%)
Mar 15, 2016 10.34 10.50 10.30 10.48 2,855 -0.07(-0.66%)
Mar 14, 2016 10.25 10.55 10.22 10.55 5,402 +0.02(+0.19%)
Mar 11, 2016 10.37 10.53 10.37 10.53 22,993 +0.19(+1.84%)
Mar 10, 2016 10.23 10.38 10.15 10.34 916,429 +0.31(+3.09%)
Mar 09, 2016 10.23 10.23 9.950 10.03 29,331 +0.04(+0.40%)
Mar 08, 2016 9.990 10.03 9.990 9.990 153,061 +0.14(+1.42%)
Mar 07, 2016 9.810 9.990 9.810 9.850 52,258 -0.30(-2.96%)
Mar 04, 2016 10.15 10.35 10.15 10.15 3,526 +0.03(+0.30%)
Mar 03, 2016 10.13 10.32 10.11 10.12 5,226 -0.08(-0.78%)
Mar 02, 2016 10.05 10.21 9.980 10.20 49,423 +0.22(+2.20%)
Mar 01, 2016 10.25 10.25 9.910 9.980 15,622 +0.74(+8.01%)
Feb 29, 2016 9.415 9.590 9.240 9.240 43,742 -0.43(-4.45%)
Feb 26, 2016 9.930 10.00 9.670 9.670 18,820 +0.29(+3.09%)
Feb 25, 2016 9.090 9.380 9.050 9.380 7,913 +0.53(+5.99%)
Feb 24, 2016 9.000 9.160 8.850 8.850 4,494 -0.53(-5.60%)
Feb 23, 2016 9.500 9.560 9.120 9.375 5,590 +1.10(+13.22%)
Feb 22, 2016 8.350 8.400 8.200 8.280 102,666 -0.17(-2.01%)
Feb 19, 2016 8.290 8.500 8.200 8.450 103,692 -0.05(-0.59%)
Feb 18, 2016 8.600 8.610 8.490 8.500 250,865 -0.20(-2.30%)
Feb 17, 2016 8.540 8.700 8.455 8.700 52,161 +0.41(+4.95%)
Feb 16, 2016 8.460 8.460 8.270 8.290 5,808 +0.04(+0.48%)
Feb 12, 2016 8.250 8.250 8.250 0 +0.55(+7.14%)
Feb 11, 2016 7.870 7.870 7.700 7.700 2,976 -0.12(-1.53%)
Feb 10, 2016 7.820 8.040 7.820 7.820 3,420 +0.12(+1.56%)
Feb 09, 2016 7.790 7.560 7.700 5,409 -0.30(-3.75%)
Feb 08, 2016 8.015 8.100 8.000 8.000 11,118 -0.40(-4.76%)
Feb 05, 2016 8.670 8.670 8.400 8.400 6,216 -0.45(-5.08%)
Feb 04, 2016 8.680 8.870 8.670 8.850 5,237 +0.18(+2.08%)
Feb 03, 2016 8.750 8.850 8.670 8.670 4,304 -0.23(-2.58%)
Feb 02, 2016 8.850 8.900 8.750 8.900 4,474 +0.01(+0.11%)
Feb 01, 2016 8.780 8.990 8.780 8.890 4,063 -0.03(-0.34%)
Jan 29, 2016 8.780 9.000 8.780 8.920 11,725 +0.27(+3.12%)
Jan 28, 2016 8.640 8.840 8.610 8.650 3,815 -0.06(-0.69%)
Jan 27, 2016 8.772 8.810 8.610 8.710 3,733 -0.09(-1.02%)
Jan 26, 2016 8.680 8.810 8.600 8.800 6,249 -0.02(-0.28%)
Jan 25, 2016 8.870 8.980 8.700 8.825 6,495 -0.28(-3.02%)
Jan 22, 2016 9.060 9.120 8.660 9.100 17,475 +0.67(+7.95%)
Jan 21, 2016 8.510 8.620 8.410 8.430 4,840 -0.34(-3.88%)
Jan 20, 2016 8.360 8.770 8.300 8.770 5,128 -0.08(-0.90%)
Jan 19, 2016 8.760 8.850 8.650 8.850 9,293 +0.10(+1.14%)
Jan 15, 2016 8.750 8.750 8.750 0 -0.56(-6.02%)
Jan 14, 2016 8.840 9.340 8.840 9.310 29,930 -0.02(-0.21%)
Jan 13, 2016 9.270 9.340 9.080 9.330 4,904 -0.16(-1.69%)
Jan 12, 2016 9.412 9.500 9.330 9.490 8,072 +0.31(+3.38%)
Jan 11, 2016 9.345 9.450 9.160 9.180 51,137 -0.14(-1.55%)
Jan 08, 2016 9.320 9.320 9.300 9.325 5,812 +0.08(+0.92%)
Jan 07, 2016 9.240 9.380 9.240 9.240 10,167 -0.21(-2.22%)
Jan 06, 2016 9.430 9.490 9.370 9.450 14,770 -0.41(-4.16%)
Jan 05, 2016 9.720 9.900 9.700 9.860 14,184 -0.14(-1.40%)
Jan 04, 2016 9.860 10.00 9.850 10.00 12,359 -0.35(-3.38%)
Dec 31, 2015 10.35 10.35 10.35 0 -0.06(-0.58%)
Dec 30, 2015 10.31 10.45 10.18 10.41 6,075 -0.08(-0.76%)
Dec 29, 2015 10.28 10.49 10.17 10.49 18,974 +0.14(+1.35%)
Dec 28, 2015 10.30 10.35 10.20 10.35 7,840 -0.09(-0.86%)
Dec 24, 2015 10.44 10.44 10.44 0 +0.19(+1.85%)
Dec 23, 2015 10.19 10.25 10.10 10.25 3,343 +0.00(+0.00%)
Dec 22, 2015 10.06 10.25 10.05 10.25 5,722 +0.06(+0.63%)
Dec 21, 2015 10.47 10.47 10.00 10.19 8,661 -0.02(-0.24%)
Dec 18, 2015 9.990 10.23 9.870 10.21 79,707 +0.17(+1.69%)
Dec 17, 2015 10.20 10.20 10.00 10.04 5,953 +0.25(+2.55%)
Dec 16, 2015 10.02 10.03 9.790 9.790 12,355 +0.22(+2.30%)
Dec 15, 2015 9.640 9.910 9.560 9.570 67,237 +0.32(+3.46%)
Dec 14, 2015 9.420 9.790 9.250 9.250 16,039 -0.03(-0.32%)
Dec 11, 2015 9.450 9.600 9.280 9.280 22,823 -0.30(-3.13%)
Dec 10, 2015 9.650 9.920 9.580 9.580 6,259 -0.59(-5.80%)
Dec 09, 2015 9.900 10.18 9.570 10.17 8,284 +0.71(+7.51%)
Dec 08, 2015 9.620 10.10 9.460 9.460 6,883 -0.38(-3.86%)
Dec 07, 2015 10.06 10.14 9.840 9.840 2,725 -0.20(-1.99%)
Dec 04, 2015 9.680 10.04 9.680 10.04 5,461 +0.39(+4.04%)
Dec 03, 2015 9.825 9.825 9.650 9.650 3,953 -0.51(-5.02%)
Dec 02, 2015 10.11 10.16 9.840 10.16 4,386 -0.03(-0.29%)
Dec 01, 2015 9.912 10.19 9.870 10.19 4,239 +0.07(+0.69%)
Nov 30, 2015 9.850 10.12 9.850 10.12 1,471 +0.02(+0.20%)
Nov 27, 2015 9.995 10.13 9.995 10.10 8,957 +0.34(+3.48%)
Nov 25, 2015 9.760 9.760 9.760 0 +0.06(+0.62%)
Nov 24, 2015 9.650 10.20 9.350 9.700 6,748 -0.60(-5.83%)
Nov 23, 2015 9.710 10.30 9.450 10.30 2,686 +0.50(+5.10%)
Nov 20, 2015 9.780 10.75 9.780 9.800 5,963 +0.15(+1.55%)
Nov 19, 2015 9.950 10.00 9.600 9.650 2,559 -0.15(-1.53%)
Nov 18, 2015 9.900 9.900 9.500 9.800 3,521 +0.30(+3.16%)
Nov 17, 2015 9.520 9.900 9.500 9.500 5,877 +0.15(+1.60%)
Nov 16, 2015 9.650 9.750 9.250 9.350 7,391 -0.20(-2.09%)
Nov 13, 2015 9.300 9.750 9.300 9.550 36,587 -0.25(-2.55%)
Nov 12, 2015 9.790 9.800 9.600 9.800 84,923 -0.08(-0.81%)
Nov 11, 2015 9.700 9.880 9.450 9.880 48,380 -0.12(-1.20%)
Nov 10, 2015 9.600 10.00 9.600 10.00 272,065 -0.10(-0.99%)
Nov 09, 2015 9.845 10.25 9.800 10.10 4,892,986 +0.30(+3.06%)
Nov 06, 2015 10.00 10.00 9.800 9.800 1,098,242 +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 MillValley.com & California Media Partners, LLC. All rights reserved.