Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lloyds Banking Group Plc ADR (NY: LYG )

2.820 +0.080 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 27, 2009 2.128 2.204 2.026 2.058 0 -0.48(-18.95%)
Feb 26, 2009 2.552 2.729 2.489 2.539 2,491,993 +0.47(+23.01%)
Feb 25, 2009 2.121 2.134 1.976 2.064 1,958,133 +0.00(+0.00%)
Feb 24, 2009 1.950 2.110 1.862 2.064 1,380,360 +0.09(+4.82%)
Feb 23, 2009 2.204 2.223 1.938 1.969 1,264,001 -0.09(-4.31%)
Feb 20, 2009 2.033 2.134 1.963 2.058 1,820,242 +0.11(+5.52%)
Feb 19, 2009 2.071 2.115 1.938 1.950 1,593,308 +0.16(+8.83%)
Feb 18, 2009 1.976 1.976 1.773 1.792 2,213,848 -0.10(-5.35%)
Feb 17, 2009 1.900 1.912 1.830 1.893 3,082,941 -0.51(-21.32%)
Feb 13, 2009 2.318 2.495 2.140 2.406 7,883,526 -0.97(-28.71%)
Feb 12, 2009 3.223 3.375 3.166 3.375 878,188 +0.11(+3.29%)
Feb 11, 2009 3.305 3.375 3.103 3.267 1,261,520 -0.13(-3.73%)
Feb 10, 2009 3.641 3.660 3.356 3.394 1,589,919 -0.35(-9.31%)
Feb 09, 2009 3.945 3.945 3.742 3.742 942,438 -0.13(-3.27%)
Feb 06, 2009 4.008 4.091 3.869 3.869 1,331,001 +0.15(+3.91%)
Feb 05, 2009 3.666 3.825 3.571 3.723 1,095,430 +0.39(+11.57%)
Feb 04, 2009 3.432 3.603 3.318 3.337 1,279,148 +0.08(+2.33%)
Feb 03, 2009 3.255 3.280 3.141 3.261 869,799 +0.06(+1.78%)
Feb 02, 2009 3.141 3.255 3.084 3.204 910,266 -0.09(-2.88%)
Jan 30, 2009 3.483 3.495 3.166 3.299 0 +0.11(+3.58%)
Jan 29, 2009 3.192 3.261 2.978 3.185 2,638,460 -0.82(-20.54%)
Jan 28, 2009 3.445 4.293 3.343 4.008 3,659,774 +1.59(+65.71%)
Jan 27, 2009 2.470 2.520 2.356 2.419 1,383,056 +0.27(+12.35%)
Jan 26, 2009 2.178 2.362 2.109 2.153 1,783,269 +0.40(+22.74%)
Jan 23, 2009 1.678 1.779 1.627 1.754 898,961 +0.04(+2.59%)
Jan 22, 2009 1.779 1.836 1.646 1.710 2,627,737 +0.16(+10.20%)
Jan 21, 2009 1.558 1.710 1.513 1.551 4,116,343 -0.10(-6.13%)
Jan 20, 2009 1.684 2.109 1.488 1.653 10,819,666 -2.27(-57.90%)
Jan 16, 2009 4.072 4.091 3.559 3.926 2,250,190 +0.06(+1.47%)
Jan 15, 2009 4.186 4.198 3.660 3.869 5,299,400 -0.49(-11.32%)
Jan 14, 2009 4.471 4.490 4.281 4.363 649,379 -0.54(-10.98%)
Jan 13, 2009 4.946 5.060 4.844 4.901 535,241 -0.42(-7.86%)
Jan 12, 2009 5.300 5.414 5.142 5.319 690,452 +0.13(+2.56%)
Jan 09, 2009 5.193 5.199 4.996 5.186 479,640 +0.09(+1.74%)
Jan 08, 2009 4.933 5.098 4.882 5.098 708,370 +0.39(+8.34%)
Jan 07, 2009 4.692 4.800 4.642 4.705 647,283 +0.11(+2.48%)
Jan 06, 2009 4.483 4.876 4.439 4.591 1,360,535 -0.35(-7.05%)
Jan 05, 2009 4.604 4.939 4.534 4.939 691,130 +0.10(+2.09%)
Jan 02, 2009 4.711 5.053 4.680 4.838 0 -0.04(-0.78%)
Jan 01, 2009 4.490 5.522 4.490 4.876 0 +0.00(+0.00%)
Dec 31, 2008 4.490 5.522 4.490 4.876 935,513 +0.18(+3.91%)
Dec 30, 2008 4.521 4.692 4.509 4.692 593,409 +0.03(+0.54%)
Dec 29, 2008 4.597 4.737 4.547 4.667 636,275 +0.01(+0.14%)
Dec 26, 2008 4.464 4.667 4.464 4.661 307,498 +0.06(+1.24%)
Dec 24, 2008 4.471 4.642 4.471 4.604 225,314 +0.03(+0.55%)
Dec 23, 2008 4.673 4.724 4.553 4.578 438,206 -0.03(-0.69%)
Dec 22, 2008 4.686 4.737 4.553 4.610 582,041 -0.45(-8.89%)
Dec 19, 2008 4.686 5.180 4.629 5.060 958,635 +0.53(+11.75%)
Dec 18, 2008 4.724 4.996 4.528 4.528 729,585 -0.38(-7.74%)
Dec 17, 2008 4.958 5.047 4.718 4.908 1,872,943 -0.19(-3.73%)
Dec 16, 2008 4.971 5.262 4.832 5.098 789,899 +0.33(+6.91%)
Dec 15, 2008 4.939 4.996 4.768 4.768 2,657,868 -0.20(-4.08%)
Dec 12, 2008 4.965 5.541 4.844 4.971 870,624 -0.83(-14.30%)
Dec 11, 2008 5.756 6.065 5.718 5.800 821,083 -0.44(-7.10%)
Dec 10, 2008 6.212 6.332 6.098 6.244 1,242,476 +0.29(+4.89%)
Dec 09, 2008 5.990 6.294 5.952 5.952 1,388,940 -0.03(-0.53%)
Dec 08, 2008 5.971 6.136 5.832 5.984 1,515,555 -0.06(-1.05%)
Dec 05, 2008 6.054 6.142 5.534 6.047 637,027 +0.06(+1.06%)
Dec 04, 2008 6.079 6.320 5.984 5.984 531,178 -0.16(-2.58%)
Dec 03, 2008 5.889 6.218 5.838 6.142 1,055,879 -0.75(-10.93%)
Dec 02, 2008 5.876 6.896 5.705 6.896 794,136 +1.13(+19.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.