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 )

266.32 +0.90 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 128.29 130.94 125.86 129.17 999,114 -0.55(-0.42%)
Feb 25, 2021 133.27 134.17 129.18 129.72 463,125 -3.23(-2.43%)
Feb 24, 2021 132.51 135.15 131.32 132.95 756,823 -0.02(-0.01%)
Feb 23, 2021 131.67 133.33 129.37 132.97 330,048 +0.96(+0.73%)
Feb 22, 2021 128.40 133.00 128.40 132.01 365,365 +2.44(+1.89%)
Feb 19, 2021 128.15 130.06 127.32 129.56 478,833 +1.64(+1.28%)
Feb 18, 2021 128.75 129.41 126.41 127.92 388,677 -1.34(-1.04%)
Feb 17, 2021 129.66 130.56 127.53 129.27 424,517 -1.40(-1.07%)
Feb 16, 2021 129.31 131.09 128.22 130.66 430,145 +2.77(+2.17%)
Feb 12, 2021 125.85 128.64 125.85 127.89 359,990 +1.53(+1.21%)
Feb 11, 2021 126.80 127.29 124.01 126.36 356,040 -0.03(-0.02%)
Feb 10, 2021 124.59 126.50 123.79 126.39 537,301 +2.48(+2.00%)
Feb 09, 2021 121.66 124.42 119.87 123.91 457,386 +2.29(+1.88%)
Feb 08, 2021 123.18 124.31 120.06 121.62 920,098 -1.80(-1.46%)
Feb 05, 2021 116.80 124.91 116.80 123.41 1,362,669 +7.56(+6.53%)
Feb 04, 2021 114.33 117.05 114.07 115.85 550,548 +2.09(+1.84%)
Feb 03, 2021 111.24 115.50 111.24 113.76 606,237 +1.44(+1.28%)
Feb 02, 2021 110.13 113.06 109.15 112.32 977,405 +3.40(+3.12%)
Feb 01, 2021 107.74 110.15 107.53 108.92 603,508 +2.53(+2.38%)
Jan 29, 2021 108.34 109.28 105.31 106.39 541,462 -2.27(-2.09%)
Jan 28, 2021 105.11 109.36 102.69 108.66 1,158,268 +5.30(+5.13%)
Jan 27, 2021 108.02 109.34 102.01 103.35 1,280,757 -6.25(-5.71%)
Jan 26, 2021 110.96 111.94 108.87 109.61 965,988 -0.97(-0.88%)
Jan 25, 2021 112.64 112.64 109.59 110.58 309,309 -2.28(-2.02%)
Jan 22, 2021 113.26 113.88 111.80 112.86 500,422 -1.84(-1.60%)
Jan 21, 2021 118.21 118.21 114.69 114.69 632,454 -2.70(-2.30%)
Jan 20, 2021 118.14 118.89 115.79 117.39 546,665 -0.01(-0.01%)
Jan 19, 2021 116.78 118.07 114.86 117.40 424,548 +0.81(+0.70%)
Jan 15, 2021 116.01 118.19 114.19 116.59 484,129 -0.84(-0.72%)
Jan 14, 2021 116.61 119.38 116.61 117.43 571,946 +1.18(+1.01%)
Jan 13, 2021 117.16 118.29 112.97 116.25 863,426 -1.95(-1.65%)
Jan 12, 2021 116.02 118.53 114.75 118.21 1,408,432 +3.52(+3.06%)
Jan 11, 2021 111.02 115.35 107.98 114.69 676,206 +1.99(+1.77%)
Jan 08, 2021 111.18 113.03 109.65 112.70 679,043 +2.61(+2.37%)
Jan 07, 2021 107.73 110.54 107.53 110.09 649,567 +3.36(+3.15%)
Jan 06, 2021 102.87 108.20 102.08 106.73 1,157,657 +5.48(+5.41%)
Jan 05, 2021 100.84 102.51 100.06 101.25 485,816 -0.23(-0.22%)
Jan 04, 2021 102.60 103.36 100.78 101.48 359,016 -0.86(-0.84%)
Dec 31, 2020 102.34 102.34 102.34 220,339 +0.22(+0.21%)
Dec 30, 2020 102.14 102.72 101.43 102.12 220,339 -0.05(-0.05%)
Dec 29, 2020 101.81 102.56 101.30 102.17 312,060 -0.20(-0.19%)
Dec 28, 2020 102.37 103.20 101.35 102.37 209,645 +0.40(+0.39%)
Dec 24, 2020 102.69 102.99 101.51 101.97 90,837 -0.40(-0.39%)
Dec 23, 2020 103.12 103.86 101.96 102.37 470,072 +0.63(+0.62%)
Dec 22, 2020 101.61 102.27 100.60 101.74 400,599 +0.44(+0.44%)
Dec 21, 2020 100.88 102.12 99.76 101.30 439,274 -0.38(-0.38%)
Dec 18, 2020 101.17 102.31 100.76 101.68 740,959 +0.77(+0.76%)
Dec 17, 2020 100.47 101.05 99.48 100.92 304,301 +0.72(+0.72%)
Dec 16, 2020 99.83 100.34 98.78 100.20 463,135 +0.85(+0.86%)
Dec 15, 2020 97.17 99.76 96.09 99.35 574,580 +3.34(+3.48%)
Dec 14, 2020 97.21 98.09 95.86 96.01 307,802 +0.12(+0.12%)
Dec 11, 2020 95.16 96.32 94.32 95.89 323,329 -0.31(-0.33%)
Dec 10, 2020 95.75 96.75 95.24 96.20 548,436 -0.47(-0.49%)
Dec 09, 2020 96.08 97.32 96.02 96.67 404,996 +0.29(+0.31%)
Dec 08, 2020 96.53 97.84 95.90 96.38 555,180 -1.09(-1.12%)
Dec 07, 2020 98.15 99.03 97.17 97.47 527,819 -2.16(-2.17%)
Dec 04, 2020 97.34 100.68 97.34 99.63 1,108,282 +2.77(+2.86%)
Dec 03, 2020 98.20 98.20 95.41 96.86 2,014,622 +3.45(+3.69%)
Dec 02, 2020 91.69 93.53 90.62 93.41 981,012 +1.77(+1.93%)
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.