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 )

268.64 +3.82 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 09, 2024 266.13 267.56 263.82 264.82 393,351 -2.21(-0.83%)
May 08, 2024 269.28 269.34 265.08 267.03 421,939 -1.94(-0.72%)
May 07, 2024 273.13 274.95 268.67 268.97 581,757 -3.68(-1.35%)
May 06, 2024 271.24 273.97 270.58 272.65 465,076 +1.86(+0.69%)
May 03, 2024 268.28 271.15 265.02 270.79 480,869 +1.32(+0.49%)
May 02, 2024 266.75 271.82 266.75 269.47 562,073 +3.98(+1.50%)
May 01, 2024 275.00 276.12 264.52 265.49 1,326,415 -3.64(-1.35%)
Apr 30, 2024 275.00 275.00 268.30 269.13 774,588 -4.78(-1.75%)
Apr 29, 2024 266.18 274.07 266.18 273.91 652,391 +7.59(+2.85%)
Apr 26, 2024 264.88 266.59 262.99 266.32 394,211 +0.90(+0.34%)
Apr 25, 2024 264.51 266.30 260.59 265.42 871,460 +0.88(+0.33%)
Apr 24, 2024 267.91 268.10 264.50 264.54 388,529 -2.36(-0.88%)
Apr 23, 2024 265.45 267.02 262.28 266.90 410,178 +2.61(+0.99%)
Apr 22, 2024 264.60 267.62 261.79 264.29 420,168 +1.70(+0.65%)
Apr 19, 2024 259.29 263.11 258.14 262.59 449,808 +2.82(+1.09%)
Apr 18, 2024 260.43 261.47 257.76 259.77 295,868 +0.66(+0.25%)
Apr 17, 2024 260.01 262.86 257.41 259.11 280,881 -1.00(-0.38%)
Apr 16, 2024 262.35 263.45 258.05 260.11 290,308 -2.89(-1.10%)
Apr 15, 2024 264.15 267.92 261.86 263.00 620,999 +1.88(+0.72%)
Apr 12, 2024 263.31 264.46 258.33 261.12 563,296 -2.20(-0.84%)
Apr 11, 2024 260.32 264.67 258.74 263.32 728,070 +3.78(+1.46%)
Apr 10, 2024 258.77 264.40 258.77 259.54 584,562 +1.33(+0.52%)
Apr 09, 2024 265.84 265.84 257.78 258.21 489,026 -3.09(-1.18%)
Apr 08, 2024 260.30 262.54 258.85 261.30 205,178 +1.00(+0.38%)
Apr 05, 2024 259.86 263.95 258.44 260.30 359,008 +3.89(+1.52%)
Apr 04, 2024 260.19 264.74 255.64 256.41 559,325 -6.92(-2.63%)
Apr 03, 2024 263.71 266.98 263.28 263.33 348,231 -0.37(-0.14%)
Apr 02, 2024 266.00 267.63 262.60 263.70 416,798 -2.66(-1.00%)
Apr 01, 2024 264.20 268.17 262.62 266.36 307,843 +2.16(+0.82%)
Mar 28, 2024 263.74 264.84 261.63 264.20 303,024 +1.61(+0.61%)
Mar 27, 2024 260.89 262.76 259.62 262.59 422,713 +2.37(+0.91%)
Mar 26, 2024 262.89 264.72 259.72 260.22 435,554 -2.31(-0.88%)
Mar 25, 2024 260.91 264.25 258.45 262.53 515,335 +2.16(+0.83%)
Mar 22, 2024 270.99 271.89 260.17 260.37 705,194 -13.40(-4.89%)
Mar 21, 2024 268.86 274.35 267.26 273.77 433,833 +4.91(+1.83%)
Mar 20, 2024 269.27 270.44 266.24 268.86 501,304 -0.85(-0.32%)
Mar 19, 2024 269.14 271.57 268.22 269.71 426,507 -0.04(-0.01%)
Mar 18, 2024 267.33 271.99 266.61 269.75 506,720 +1.31(+0.49%)
Mar 15, 2024 262.63 269.15 262.63 268.44 507,533 +4.20(+1.59%)
Mar 14, 2024 265.69 266.97 262.28 264.24 737,215 +1.67(+0.64%)
Mar 13, 2024 265.27 266.17 262.00 262.57 442,900 -2.69(-1.01%)
Mar 12, 2024 265.88 266.90 262.76 265.26 554,456 +1.15(+0.44%)
Mar 11, 2024 263.67 265.04 260.83 264.11 342,652 +0.43(+0.16%)
Mar 08, 2024 268.31 268.98 263.65 263.68 290,960 -4.76(-1.78%)
Mar 07, 2024 266.34 268.92 264.71 268.44 430,009 +2.05(+0.77%)
Mar 06, 2024 264.37 266.54 260.89 266.40 478,282 +2.35(+0.89%)
Mar 05, 2024 265.11 266.26 261.19 264.05 473,652 -3.35(-1.25%)
Mar 04, 2024 265.83 270.48 265.52 267.40 555,242 +1.46(+0.55%)
Mar 01, 2024 267.60 268.38 263.14 265.94 448,963 -1.65(-0.62%)
Feb 29, 2024 267.76 269.22 264.91 267.59 732,315 -0.48(-0.18%)
Feb 28, 2024 266.13 270.80 265.79 268.06 498,459 +0.42(+0.16%)
Feb 27, 2024 267.30 269.92 265.77 267.65 629,074 +0.02(+0.01%)
Feb 26, 2024 262.70 267.99 261.85 267.63 701,570 +4.56(+1.74%)
Feb 23, 2024 264.15 266.74 263.06 263.06 563,919 +0.71(+0.27%)
Feb 22, 2024 257.38 263.62 257.38 262.35 470,694 +6.14(+2.40%)
Feb 21, 2024 256.47 258.09 255.13 256.21 371,017 +0.64(+0.25%)
Feb 20, 2024 256.65 259.92 254.07 255.57 373,883 -1.80(-0.70%)
Feb 16, 2024 257.17 263.94 257.04 257.37 523,945 +0.20(+0.08%)
Feb 15, 2024 256.42 258.81 254.60 257.17 790,015 +2.46(+0.96%)
Feb 14, 2024 257.46 258.99 251.88 254.71 478,333 -2.80(-1.09%)
Feb 13, 2024 256.85 263.04 254.48 257.51 846,515 +6.35(+2.53%)
Feb 12, 2024 248.72 251.24 246.21 251.15 571,055 +3.31(+1.33%)
Feb 09, 2024 245.19 247.93 243.92 247.85 307,521 +4.32(+1.77%)
Feb 08, 2024 243.13 244.86 241.31 243.53 348,341 +0.01(+0.00%)
Feb 07, 2024 242.89 245.00 239.63 243.52 413,177 +2.30(+0.95%)
Feb 06, 2024 247.91 249.39 240.48 241.23 640,444 -6.72(-2.71%)
Feb 05, 2024 251.31 251.31 245.28 247.95 822,194 -2.98(-1.19%)
Feb 02, 2024 249.72 258.98 241.39 250.93 1,705,377 +10.74(+4.47%)
Feb 01, 2024 238.49 241.78 236.69 240.19 1,070,935 +1.27(+0.53%)
Jan 31, 2024 242.28 242.54 237.01 238.92 728,490 -5.11(-2.10%)
Jan 30, 2024 240.81 245.27 240.33 244.03 719,826 +4.03(+1.68%)
Jan 29, 2024 241.25 243.01 239.58 240.01 770,411 -2.73(-1.12%)
Jan 26, 2024 241.56 244.54 240.42 242.73 432,873 +2.33(+0.97%)
Jan 25, 2024 241.79 244.72 239.50 240.41 687,989 -1.39(-0.57%)
Jan 24, 2024 242.45 244.48 240.10 241.79 549,136 +0.93(+0.39%)
Jan 23, 2024 243.63 245.06 240.67 240.87 677,215 -1.03(-0.43%)
Jan 22, 2024 239.23 242.23 237.03 241.90 536,060 +2.57(+1.07%)
Jan 19, 2024 237.59 240.82 236.29 239.33 475,651 +2.96(+1.25%)
Jan 18, 2024 232.53 236.50 230.82 236.37 379,589 +2.56(+1.09%)
Jan 17, 2024 229.74 236.24 228.37 233.81 452,548 +1.02(+0.44%)
Jan 16, 2024 230.74 234.89 230.66 232.79 517,113 +2.13(+0.92%)
Jan 12, 2024 232.88 235.33 229.11 230.67 491,595 -1.98(-0.85%)
Jan 11, 2024 235.03 236.28 231.78 232.65 396,860 -1.26(-0.54%)
Jan 10, 2024 231.80 234.34 230.80 233.90 334,627 +1.32(+0.57%)
Jan 09, 2024 237.70 238.58 229.94 232.59 423,765 -4.70(-1.98%)
Jan 08, 2024 235.04 237.56 229.75 237.29 735,815 +3.01(+1.28%)
Jan 05, 2024 232.74 235.54 230.69 234.28 478,309 +1.87(+0.80%)
Jan 04, 2024 233.04 238.01 232.14 232.42 535,927 -0.05(-0.02%)
Jan 03, 2024 230.83 235.61 229.80 232.47 598,933 +1.98(+0.86%)
Jan 02, 2024 228.58 230.64 223.55 230.49 553,135 +3.13(+1.38%)
Dec 29, 2023 229.03 229.19 226.56 227.36 274,345 -0.84(-0.37%)
Dec 28, 2023 227.47 229.22 227.23 228.20 201,389 +0.79(+0.35%)
Dec 27, 2023 227.48 228.86 226.42 227.41 288,232 +0.39(+0.17%)
Dec 26, 2023 225.87 228.27 224.95 227.02 384,988 +1.52(+0.67%)
Dec 22, 2023 222.45 226.32 222.13 225.50 667,252 +2.75(+1.23%)
Dec 21, 2023 220.82 222.85 217.90 222.76 694,979 +1.42(+0.64%)
Dec 20, 2023 217.70 224.76 217.70 221.34 768,999 -1.01(-0.45%)
Dec 19, 2023 218.63 224.13 218.63 222.35 878,935 +4.37(+2.00%)
Dec 18, 2023 214.94 219.97 213.61 217.98 1,321,709 +8.33(+3.97%)
Dec 15, 2023 212.97 215.62 208.20 209.65 1,510,238 -4.94(-2.30%)
Dec 14, 2023 213.76 216.83 211.54 214.59 1,796,468 +0.13(+0.06%)
Dec 13, 2023 227.74 228.74 212.41 214.46 1,057,287 -13.29(-5.83%)
Dec 12, 2023 225.07 229.87 224.28 227.74 654,853 +2.67(+1.18%)
Dec 11, 2023 224.47 227.84 222.29 225.07 498,785 +1.22(+0.54%)
Dec 08, 2023 217.04 224.91 215.82 223.85 795,373 +7.76(+3.59%)
Dec 07, 2023 216.55 217.52 213.99 216.09 1,097,682 -0.46(-0.21%)
Dec 06, 2023 222.98 224.53 216.48 216.55 708,380 -5.24(-2.36%)
Dec 05, 2023 221.05 221.88 217.75 221.80 498,805 -0.36(-0.16%)
Dec 04, 2023 221.37 224.96 220.76 222.16 581,957 +0.42(+0.19%)
Dec 01, 2023 220.36 224.40 219.17 221.74 923,451 -0.31(-0.14%)
Nov 30, 2023 217.56 223.29 217.27 222.05 1,075,039 +5.47(+2.53%)
Nov 29, 2023 216.41 219.81 212.55 216.57 980,694 +0.36(+0.17%)
Nov 28, 2023 230.66 230.66 216.12 216.21 787,389 -14.13(-6.14%)
Nov 27, 2023 227.59 231.43 227.59 230.35 515,214 +1.76(+0.77%)
Nov 24, 2023 225.67 229.98 225.67 228.59 179,844 +2.51(+1.11%)
Nov 22, 2023 227.44 228.82 224.86 226.08 322,740 -1.37(-0.60%)
Nov 21, 2023 225.26 229.63 225.01 227.45 550,382 +2.60(+1.15%)
Nov 20, 2023 224.21 227.60 224.03 224.85 476,266 +0.65(+0.29%)
Nov 17, 2023 221.65 224.50 220.58 224.21 964,602 +3.44(+1.56%)
Nov 16, 2023 221.69 225.27 217.01 220.77 916,568 -0.47(-0.21%)
Nov 15, 2023 222.75 223.30 220.06 221.24 503,470 -0.57(-0.26%)
Nov 14, 2023 222.76 225.34 218.44 221.81 900,728 -4.50(-1.99%)
Nov 13, 2023 228.52 229.61 226.03 226.31 438,252 -2.00(-0.87%)
Nov 10, 2023 227.04 229.07 224.87 228.31 460,515 +1.61(+0.71%)
Nov 09, 2023 224.16 228.91 223.59 226.70 635,241 +3.82(+1.71%)
Nov 08, 2023 221.11 223.41 220.66 222.89 516,477 +2.05(+0.93%)
Nov 07, 2023 218.72 222.41 217.93 220.84 646,478 +0.48(+0.22%)
Nov 06, 2023 219.30 220.75 215.06 220.36 832,776 +2.87(+1.32%)
Nov 03, 2023 223.21 223.21 215.26 217.49 1,165,411 -1.54(-0.70%)
Nov 02, 2023 218.16 223.06 215.90 219.02 1,079,229 +1.09(+0.50%)
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.