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 26, 2010 2.020 2.058 2.014 2.058 8,166,520 -0.11(-4.97%)
Feb 25, 2010 2.096 2.166 2.083 2.166 9,158,959 +0.05(+2.39%)
Feb 24, 2010 2.064 2.134 2.052 2.115 7,738,124 +0.09(+4.38%)
Feb 23, 2010 2.077 2.083 2.014 2.026 6,019,903 -0.03(-1.54%)
Feb 22, 2010 2.052 2.064 2.039 2.058 4,225,456 +0.06(+2.85%)
Feb 19, 2010 1.957 2.007 1.950 2.001 6,911,093 -0.03(-1.25%)
Feb 18, 2010 1.995 2.026 1.995 2.026 4,469,195 -0.01(-0.31%)
Feb 17, 2010 2.058 2.064 1.995 2.033 7,528,521 +0.03(+1.26%)
Feb 16, 2010 1.944 2.007 1.931 2.007 6,315,697 +0.10(+5.32%)
Feb 12, 2010 1.855 1.906 1.906 1.906 14,022,434 -0.06(-2.90%)
Feb 11, 2010 1.912 1.976 1.887 1.963 7,288,164 -0.01(-0.64%)
Feb 10, 2010 1.995 2.020 1.957 1.976 4,592,825 +0.01(+0.64%)
Feb 09, 2010 1.957 1.982 1.906 1.963 8,019,736 +0.09(+4.73%)
Feb 08, 2010 1.900 1.906 1.849 1.874 14,817,332 -0.12(-6.03%)
Feb 05, 2010 2.001 2.020 1.900 1.995 19,167,730 -0.06(-3.08%)
Feb 04, 2010 2.115 2.121 2.052 2.058 12,970,666 -0.19(-8.45%)
Feb 03, 2010 2.248 2.273 2.216 2.248 4,754,831 +0.01(+0.57%)
Feb 02, 2010 2.178 2.235 2.172 2.235 5,123,866 +0.09(+4.44%)
Feb 01, 2010 2.118 2.153 2.115 2.140 5,644,767 +0.08(+3.68%)
Jan 29, 2010 2.109 2.128 2.064 2.064 5,823,966 -0.03(-1.51%)
Jan 28, 2010 2.153 2.166 2.090 2.096 6,572,923 -0.03(-1.49%)
Jan 27, 2010 2.128 2.147 2.096 2.128 7,554,715 -0.02(-0.89%)
Jan 26, 2010 2.134 2.172 2.115 2.147 11,941,310 -0.07(-3.14%)
Jan 25, 2010 2.235 2.248 2.185 2.216 6,701,788 +0.06(+2.94%)
Jan 22, 2010 2.159 2.235 2.121 2.153 8,578,783 -0.02(-0.87%)
Jan 21, 2010 2.311 2.311 2.172 2.172 14,211,966 -0.18(-7.80%)
Jan 20, 2010 2.368 2.400 2.337 2.356 14,091,126 -0.09(-3.88%)
Jan 19, 2010 2.400 2.470 2.387 2.451 7,118,090 +0.08(+3.20%)
Jan 15, 2010 2.413 2.375 2.375 2.375 5,084,050 -0.03(-1.32%)
Jan 14, 2010 2.394 2.406 2.375 2.406 4,721,850 +0.03(+1.06%)
Jan 13, 2010 2.324 2.387 2.292 2.381 7,404,347 +0.09(+3.87%)
Jan 12, 2010 2.286 2.318 2.254 2.292 8,350,921 -0.03(-1.36%)
Jan 11, 2010 2.362 2.375 2.299 2.324 9,444,180 -0.03(-1.34%)
Jan 08, 2010 2.356 2.362 2.330 2.356 6,970,227 -0.01(-0.53%)
Jan 07, 2010 2.324 2.375 2.318 2.368 13,366,035 +0.11(+4.76%)
Jan 06, 2010 2.235 2.299 2.185 2.261 9,815,567 +0.02(+0.85%)
Jan 05, 2010 2.223 2.254 2.204 2.242 13,716,951 +0.08(+3.81%)
Jan 04, 2010 2.153 2.191 2.140 2.159 6,868,311 +0.09(+4.28%)
Dec 31, 2009 2.090 2.071 2.071 2.071 5,465,741 -0.01(-0.61%)
Dec 30, 2009 2.039 2.083 2.026 2.083 4,471,853 +0.03(+1.23%)
Dec 29, 2009 2.052 2.064 2.020 2.058 4,372,681 +0.01(+0.62%)
Dec 28, 2009 2.064 2.083 2.039 2.045 4,302,206 +0.00(+0.00%)
Dec 24, 2009 2.045 2.102 2.033 2.045 4,077,366 +0.01(+0.62%)
Dec 23, 2009 2.026 2.033 1.995 2.033 8,668,554 -0.01(-0.62%)
Dec 22, 2009 2.020 2.045 2.007 2.045 8,188,421 +0.01(+0.31%)
Dec 21, 2009 2.026 2.115 2.007 2.039 19,131,340 -0.09(-4.17%)
Dec 18, 2009 2.052 2.134 1.982 2.128 15,835,166 +0.01(+0.30%)
Dec 17, 2009 2.172 2.172 2.109 2.121 12,125,940 -0.24(-10.19%)
Dec 16, 2009 2.305 2.368 2.299 2.362 6,522,703 +0.06(+2.75%)
Dec 15, 2009 2.324 2.337 2.273 2.299 6,505,002 -0.08(-3.20%)
Dec 14, 2009 2.356 2.432 2.355 2.375 10,839,240 -0.87(-26.76%)
Dec 11, 2009 3.299 3.305 3.223 3.242 1,841,653 -0.07(-2.10%)
Dec 10, 2009 3.293 3.324 3.268 3.312 2,304,721 +0.09(+2.75%)
Dec 09, 2009 3.185 3.267 3.147 3.223 3,550,906 +0.01(+0.39%)
Dec 08, 2009 3.166 3.223 3.166 3.211 1,815,445 -0.03(-0.78%)
Dec 07, 2009 3.211 3.267 3.198 3.236 2,422,200 -0.09(-2.67%)
Dec 04, 2009 3.362 3.407 3.293 3.324 1,627,101 +0.03(+0.96%)
Dec 03, 2009 3.331 3.426 3.286 3.293 2,170,449 +0.08(+2.56%)
Dec 02, 2009 3.229 3.286 3.192 3.211 2,815,634 -0.11(-3.24%)
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.