Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

LPL Financial Holdings Inc (NQ:LPLA)

351.52 -3.49 (-0.98%)
Streaming Delayed Price Updated: 1:34 PM EDT, Aug 19, 2025 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 18, 2025 350.04 355.52 348.00 355.01 629,828 +4.03(+1.15%)
Aug 15, 2025 355.47 361.35 349.86 350.98 506,951 -4.98(-1.40%)
Aug 14, 2025 356.56 360.70 352.42 355.96 1,027,581 +0.16(+0.04%)
Aug 13, 2025 373.41 375.68 343.11 355.80 1,547,971 -17.61(-4.72%)
Aug 12, 2025 373.18 379.19 369.71 373.41 650,904 +2.76(+0.74%)
Aug 11, 2025 372.21 373.36 367.50 370.65 409,230 +0.81(+0.22%)
Aug 08, 2025 369.85 372.64 363.71 369.84 528,160 +0.99(+0.27%)
Aug 07, 2025 380.21 380.21 365.35 368.85 554,833 -9.89(-2.61%)
Aug 06, 2025 374.39 380.00 371.16 378.74 558,675 +4.80(+1.28%)
Aug 05, 2025 377.32 383.43 370.28 373.94 656,342 -0.63(-0.17%)
Aug 04, 2025 371.14 375.44 364.15 374.57 877,541 +4.66(+1.26%)
Aug 01, 2025 375.66 388.79 355.06 369.91 3,277,053 -25.82(-6.52%)
Jul 31, 2025 400.00 403.57 392.38 395.73 1,267,503 -3.27(-0.82%)
Jul 30, 2025 391.83 399.39 390.67 399.00 1,129,803 +8.33(+2.13%)
Jul 29, 2025 387.89 391.51 384.44 390.67 1,506,133 +5.63(+1.46%)
Jul 28, 2025 382.19 386.07 378.98 385.04 480,447 +5.00(+1.32%)
Jul 25, 2025 379.39 383.87 374.19 380.04 548,164 +3.25(+0.86%)
Jul 24, 2025 380.59 384.49 374.54 376.79 803,274 -2.39(-0.63%)
Jul 23, 2025 376.82 380.25 373.71 379.18 476,001 +4.82(+1.29%)
Jul 22, 2025 382.62 388.12 374.10 374.36 477,515 -5.23(-1.38%)
Jul 21, 2025 393.15 396.25 377.92 379.59 846,211 -13.72(-3.49%)
Jul 18, 2025 381.92 395.77 381.04 393.31 1,062,886 +14.44(+3.81%)
Jul 17, 2025 367.17 386.92 366.19 378.87 877,844 +10.56(+2.87%)
Jul 16, 2025 371.60 373.54 359.08 368.31 728,638 +1.28(+0.35%)
Jul 15, 2025 370.24 372.72 360.75 367.03 764,851 -3.45(-0.93%)
Jul 14, 2025 372.21 377.02 369.55 370.48 1,097,594 -1.49(-0.40%)
Jul 11, 2025 379.60 381.93 371.69 371.97 422,028 -8.21(-2.16%)
Jul 10, 2025 383.25 385.38 376.22 380.18 613,792 -0.72(-0.19%)
Jul 09, 2025 381.60 381.60 374.35 380.90 685,485 -2.70(-0.70%)
Jul 08, 2025 380.31 384.15 376.93 383.60 1,013,297 +2.86(+0.75%)
Jul 07, 2025 380.38 384.03 378.74 380.74 535,012 -3.37(-0.88%)
Jul 03, 2025 380.67 385.47 374.79 384.11 348,552 +7.64(+2.03%)
Jul 02, 2025 370.95 373.18 366.82 376.47 978,984 +3.42(+0.92%)
Jul 01, 2025 372.79 378.48 363.94 373.05 784,847 -1.92(-0.51%)
Jun 30, 2025 367.73 375.54 364.50 374.97 1,125,902 +10.01(+2.74%)
Jun 27, 2025 367.48 371.43 363.22 364.96 1,351,011 +0.59(+0.16%)
Jun 26, 2025 363.45 365.39 358.36 364.37 611,638 +3.42(+0.95%)
Jun 25, 2025 356.50 361.83 356.50 360.95 740,413 +6.85(+1.93%)
Jun 24, 2025 373.00 377.71 351.00 354.10 1,936,009 -20.26(-5.41%)
Jun 23, 2025 376.74 382.29 368.82 374.36 441,284 -5.22(-1.38%)
Jun 20, 2025 382.01 382.81 378.40 379.58 405,852 +0.29(+0.08%)
Jun 18, 2025 377.75 382.27 375.77 379.29 481,294 +1.28(+0.34%)
Jun 17, 2025 377.92 379.95 376.38 378.01 286,193 -1.75(-0.46%)
Jun 16, 2025 376.81 384.56 376.81 379.76 270,412 +5.68(+1.52%)
Jun 13, 2025 375.11 377.38 370.57 374.08 427,388 -5.31(-1.40%)
Jun 12, 2025 374.46 379.69 370.01 379.39 341,529 +2.31(+0.61%)
Jun 11, 2025 378.40 383.24 375.35 377.08 528,319 -2.14(-0.56%)
Jun 10, 2025 379.50 382.04 372.08 379.22 500,536 -1.17(-0.31%)
Jun 09, 2025 388.66 388.66 372.71 380.39 534,557 -8.57(-2.20%)
Jun 06, 2025 386.63 389.54 380.12 388.96 419,753 +8.89(+2.34%)
Jun 05, 2025 379.22 383.26 374.38 380.07 372,192 +3.84(+1.02%)
Jun 04, 2025 386.76 388.57 376.22 376.23 498,279 -9.78(-2.53%)
Jun 03, 2025 381.57 386.81 379.00 386.01 425,186 +2.62(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.