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:

LPL Financial Holdings Inc (NQ: LPLA )

234.93 +10.40 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 231.29 249.14 230.43 234.93 2,070,209 +10.40(+4.63%)
Feb 02, 2023 235.55 236.62 221.61 224.53 1,189,986 -11.02(-4.68%)
Feb 01, 2023 235.95 239.49 234.99 235.55 675,518 -1.57(-0.66%)
Jan 31, 2023 234.09 237.13 231.65 237.12 479,651 +4.67(+2.01%)
Jan 30, 2023 232.28 235.55 230.63 232.45 458,177 +0.45(+0.19%)
Jan 27, 2023 233.19 234.95 230.21 232.00 578,383 -0.24(-0.10%)
Jan 26, 2023 233.41 236.22 231.28 232.24 419,239 +0.30(+0.13%)
Jan 25, 2023 228.92 232.52 226.63 231.94 411,227 +1.03(+0.45%)
Jan 24, 2023 227.78 233.16 225.61 230.91 345,308 +3.96(+1.74%)
Jan 23, 2023 223.34 227.48 223.11 226.95 502,822 +2.65(+1.18%)
Jan 20, 2023 221.84 226.06 221.19 224.30 574,849 +3.86(+1.75%)
Jan 19, 2023 227.92 228.85 219.94 220.44 769,193 -9.45(-4.11%)
Jan 18, 2023 232.61 233.84 226.42 229.89 522,000 -2.90(-1.25%)
Jan 17, 2023 229.30 233.50 227.79 232.79 550,559 +2.50(+1.09%)
Jan 13, 2023 225.40 232.76 224.91 230.29 592,141 +3.06(+1.35%)
Jan 12, 2023 219.38 228.07 217.60 227.23 674,501 +6.51(+2.95%)
Jan 11, 2023 226.37 227.69 220.70 220.72 671,385 -5.06(-2.24%)
Jan 10, 2023 224.82 226.08 221.68 225.78 554,518 +3.28(+1.47%)
Jan 09, 2023 222.55 224.89 221.71 222.50 688,010 +0.16(+0.07%)
Jan 06, 2023 222.80 224.59 220.06 222.34 617,980 +2.34(+1.06%)
Jan 05, 2023 214.14 221.44 213.42 220.00 646,931 +6.60(+3.09%)
Jan 04, 2023 216.62 219.00 210.39 213.40 932,732 -3.81(-1.75%)
Jan 03, 2023 215.31 218.99 214.63 217.21 1,218,071 +1.04(+0.48%)
Dec 30, 2022 213.39 216.67 213.22 216.17 612,072 +1.35(+0.63%)
Dec 29, 2022 214.69 215.36 212.22 214.82 384,347 +1.83(+0.86%)
Dec 28, 2022 214.09 215.41 212.76 212.99 339,661 -0.62(-0.29%)
Dec 27, 2022 216.05 217.42 213.00 213.61 381,618 -2.14(-0.99%)
Dec 23, 2022 212.49 216.61 210.05 215.75 468,727 +4.63(+2.19%)
Dec 22, 2022 212.32 212.32 209.00 211.12 541,379 -1.32(-0.62%)
Dec 21, 2022 212.04 212.61 209.38 212.44 520,559 +3.25(+1.55%)
Dec 20, 2022 207.50 211.84 205.00 209.19 645,760 +0.04(+0.02%)
Dec 19, 2022 208.03 211.52 206.70 209.15 661,650 +2.21(+1.07%)
Dec 16, 2022 207.83 210.37 203.90 206.94 1,015,507 -2.38(-1.14%)
Dec 15, 2022 212.00 212.88 206.86 209.32 1,090,568 -5.13(-2.39%)
Dec 14, 2022 213.52 216.62 211.28 214.45 1,153,784 +1.09(+0.51%)
Dec 13, 2022 222.78 223.05 208.40 213.36 1,658,681 -9.00(-4.05%)
Dec 12, 2022 220.88 222.40 219.23 222.36 617,882 +1.32(+0.60%)
Dec 09, 2022 222.11 223.69 218.38 221.04 933,158 -1.00(-0.45%)
Dec 08, 2022 227.43 227.43 220.06 222.04 689,291 -2.42(-1.08%)
Dec 07, 2022 227.81 228.87 222.82 224.46 613,300 -2.59(-1.14%)
Dec 06, 2022 224.40 228.10 224.01 227.05 805,041 +3.63(+1.62%)
Dec 05, 2022 231.00 231.46 221.86 223.42 1,102,035 -12.29(-5.21%)
Dec 02, 2022 232.13 239.06 231.87 235.71 948,504 +2.82(+1.21%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.