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:

Lendingclub Corp (NY: LC )

9.065 +0.065 (+0.72%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 7.660 7.715 7.480 7.520 2,864,642 -0.29(-3.71%)
Apr 29, 2024 8.150 8.175 7.800 7.810 1,538,617 -0.29(-3.58%)
Apr 26, 2024 8.020 8.160 8.000 8.100 548,462 +0.08(+1.00%)
Apr 25, 2024 8.060 8.115 7.905 8.020 598,035 -0.17(-2.08%)
Apr 24, 2024 8.150 8.265 8.080 8.190 1,514,665 -0.01(-0.12%)
Apr 23, 2024 8.060 8.370 8.060 8.200 1,166,869 +0.11(+1.36%)
Apr 22, 2024 7.980 8.140 7.780 8.090 943,917 +0.19(+2.41%)
Apr 19, 2024 7.590 7.930 7.560 7.900 1,340,179 +0.29(+3.81%)
Apr 18, 2024 7.620 7.790 7.522 7.610 1,444,902 +0.00(+0.00%)
Apr 17, 2024 7.750 7.815 7.590 7.610 882,700 -0.07(-0.91%)
Apr 16, 2024 7.720 7.860 7.615 7.680 1,149,804 -0.12(-1.54%)
Apr 15, 2024 8.100 8.180 7.780 7.800 1,202,662 -0.29(-3.58%)
Apr 12, 2024 8.160 8.245 8.020 8.090 718,678 -0.18(-2.18%)
Apr 11, 2024 8.360 8.410 8.150 8.270 850,545 -0.06(-0.72%)
Apr 10, 2024 8.500 8.550 8.280 8.330 1,189,660 -0.48(-5.45%)
Apr 09, 2024 8.740 8.810 8.600 8.810 629,142 +0.13(+1.50%)
Apr 08, 2024 8.570 8.755 8.555 8.680 449,215 +0.20(+2.36%)
Apr 05, 2024 8.370 8.530 8.310 8.480 704,755 +0.04(+0.47%)
Apr 04, 2024 8.910 8.980 8.405 8.440 2,117,072 -0.30(-3.43%)
Apr 03, 2024 8.610 9.030 8.560 8.740 2,387,124 +0.04(+0.46%)
Apr 02, 2024 8.570 8.730 8.440 8.700 1,126,921 -0.06(-0.68%)
Apr 01, 2024 8.830 8.960 8.665 8.760 1,359,225 -0.03(-0.34%)
Mar 28, 2024 8.680 9.015 8.650 8.790 2,086,796 +0.11(+1.27%)
Mar 27, 2024 8.540 8.680 8.470 8.680 691,785 +0.25(+2.97%)
Mar 26, 2024 8.650 8.700 8.420 8.430 917,643 -0.01(-0.12%)
Mar 25, 2024 8.500 8.620 8.430 8.440 570,684 -0.02(-0.24%)
Mar 22, 2024 8.540 8.630 8.410 8.460 974,820 -0.09(-1.05%)
Mar 21, 2024 8.350 8.620 8.310 8.550 1,004,197 +0.30(+3.64%)
Mar 20, 2024 7.660 8.460 7.660 8.250 1,485,841 +0.54(+7.00%)
Mar 19, 2024 7.690 7.805 7.660 7.710 688,512 -0.01(-0.13%)
Mar 18, 2024 7.760 7.810 7.630 7.720 637,380 -0.04(-0.52%)
Mar 15, 2024 7.690 7.980 7.690 7.760 1,204,899 -0.01(-0.13%)
Mar 14, 2024 7.930 8.020 7.665 7.770 1,014,530 -0.22(-2.75%)
Mar 13, 2024 7.790 8.040 7.790 7.990 1,368,149 +0.17(+2.17%)
Mar 12, 2024 7.950 8.000 7.740 7.820 1,145,077 -0.17(-2.13%)
Mar 11, 2024 8.040 8.130 7.980 7.990 830,606 -0.08(-0.99%)
Mar 08, 2024 8.110 8.260 8.065 8.070 836,362 +0.07(+0.88%)
Mar 07, 2024 8.070 8.150 7.950 8.000 886,933 +0.02(+0.25%)
Mar 06, 2024 8.070 8.150 7.930 7.980 904,290 -0.01(-0.13%)
Mar 05, 2024 7.930 8.170 7.903 7.990 929,558 -0.05(-0.62%)
Mar 04, 2024 8.240 8.310 8.020 8.040 824,552 -0.17(-2.07%)
Mar 01, 2024 8.150 8.330 7.990 8.210 1,255,244 +0.10(+1.23%)
Feb 29, 2024 8.190 8.340 8.045 8.110 908,081 +0.08(+1.00%)
Feb 28, 2024 8.180 8.320 8.010 8.030 1,199,387 -0.27(-3.25%)
Feb 27, 2024 8.230 8.365 8.180 8.300 744,653 +0.18(+2.22%)
Feb 26, 2024 8.110 8.335 8.015 8.120 946,958 -0.03(-0.37%)
Feb 23, 2024 7.940 8.290 7.920 8.150 1,501,934 +0.19(+2.39%)
Feb 22, 2024 8.130 8.200 7.925 7.960 1,574,866 -0.23(-2.81%)
Feb 21, 2024 8.240 8.240 8.070 8.190 1,636,740 -0.17(-2.03%)
Feb 20, 2024 8.580 8.610 8.340 8.360 1,344,763 -0.35(-4.02%)
Feb 16, 2024 8.740 8.940 8.655 8.710 1,289,329 -0.17(-1.91%)
Feb 15, 2024 8.760 8.890 8.655 8.880 1,158,269 +0.22(+2.54%)
Feb 14, 2024 8.660 8.750 8.450 8.660 1,386,710 +0.18(+2.12%)
Feb 13, 2024 8.480 8.590 8.250 8.480 2,105,241 -0.39(-4.40%)
Feb 12, 2024 8.620 8.950 8.620 8.870 1,675,767 +0.24(+2.78%)
Feb 09, 2024 8.640 8.680 8.482 8.630 859,380 +0.04(+0.47%)
Feb 08, 2024 8.450 8.680 8.365 8.590 1,137,875 +0.10(+1.18%)
Feb 07, 2024 8.680 8.700 8.460 8.490 1,006,481 -0.19(-2.19%)
Feb 06, 2024 8.720 8.910 8.580 8.680 1,224,680 -0.05(-0.57%)
Feb 05, 2024 8.950 8.990 8.690 8.730 1,692,289 -0.31(-3.43%)
Feb 02, 2024 8.470 9.160 8.380 9.040 2,694,098 +0.36(+4.15%)
Feb 01, 2024 9.010 9.100 8.295 8.680 2,716,411 -0.34(-3.77%)
Jan 31, 2024 8.980 9.980 8.960 9.020 6,559,171 +0.28(+3.20%)
Jan 30, 2024 8.910 8.950 8.590 8.740 3,375,542 -0.26(-2.89%)
Jan 29, 2024 8.980 9.080 8.760 9.000 3,030,205 +0.10(+1.12%)
Jan 26, 2024 8.910 9.130 8.840 8.900 1,483,493 +0.08(+0.91%)
Jan 25, 2024 8.800 8.960 8.700 8.820 1,727,999 +0.16(+1.85%)
Jan 24, 2024 8.790 8.880 8.545 8.660 1,735,066 +0.06(+0.70%)
Jan 23, 2024 8.630 8.720 8.560 8.600 1,928,486 +0.14(+1.65%)
Jan 22, 2024 8.130 8.600 8.075 8.460 1,804,022 +0.51(+6.42%)
Jan 19, 2024 7.780 7.995 7.670 7.950 945,551 +0.23(+2.98%)
Jan 18, 2024 7.870 7.905 7.635 7.720 1,421,952 -0.12(-1.53%)
Jan 17, 2024 7.780 7.860 7.615 7.840 2,055,439 -0.17(-2.12%)
Jan 16, 2024 8.180 8.220 7.990 8.010 1,454,992 -0.28(-3.38%)
Jan 12, 2024 8.580 8.660 8.220 8.290 1,475,929 -0.21(-2.47%)
Jan 11, 2024 8.580 8.580 8.220 8.500 2,979,421 -0.11(-1.28%)
Jan 10, 2024 8.660 8.730 8.515 8.610 1,426,250 -0.11(-1.26%)
Jan 09, 2024 8.660 8.880 8.550 8.720 1,885,614 -0.12(-1.36%)
Jan 08, 2024 8.540 8.915 8.480 8.840 1,949,617 +0.28(+3.27%)
Jan 05, 2024 8.430 8.685 8.360 8.560 1,261,010 +0.06(+0.71%)
Jan 04, 2024 8.480 8.690 8.415 8.500 1,177,948 +0.03(+0.35%)
Jan 03, 2024 8.440 8.715 8.330 8.470 2,024,483 -0.19(-2.19%)
Jan 02, 2024 8.580 8.840 8.463 8.660 1,708,223 -0.08(-0.92%)
Dec 29, 2023 8.910 9.020 8.715 8.740 1,176,208 -0.17(-1.91%)
Dec 28, 2023 8.890 9.018 8.832 8.910 1,269,971 -0.06(-0.67%)
Dec 27, 2023 8.920 9.040 8.875 8.970 1,003,000 +0.06(+0.67%)
Dec 26, 2023 8.690 8.990 8.660 8.910 1,858,507 +0.25(+2.89%)
Dec 22, 2023 8.780 8.860 8.645 8.660 1,287,291 -0.08(-0.92%)
Dec 21, 2023 8.580 8.750 8.550 8.740 1,992,137 +0.28(+3.31%)
Dec 20, 2023 8.680 8.975 8.450 8.460 1,479,439 -0.20(-2.31%)
Dec 19, 2023 8.500 8.700 8.500 8.660 1,703,426 +0.24(+2.85%)
Dec 18, 2023 8.400 8.605 8.200 8.420 1,706,061 +0.12(+1.45%)
Dec 15, 2023 8.710 8.870 8.210 8.300 4,839,339 -0.04(-0.48%)
Dec 14, 2023 7.740 8.355 7.700 8.340 4,756,669 +0.96(+13.01%)
Dec 13, 2023 6.730 7.390 6.560 7.380 3,128,982 +0.66(+9.82%)
Dec 12, 2023 6.840 6.840 6.670 6.720 1,000,010 -0.17(-2.47%)
Dec 11, 2023 6.800 6.940 6.775 6.890 1,176,765 -0.01(-0.14%)
Dec 08, 2023 6.820 6.990 6.715 6.900 1,702,213 +0.07(+1.02%)
Dec 07, 2023 6.710 6.900 6.660 6.830 864,331 +0.13(+1.94%)
Dec 06, 2023 6.820 6.930 6.680 6.700 1,478,700 +0.00(+0.00%)
Dec 05, 2023 6.770 6.819 6.620 6.700 1,187,085 -0.09(-1.33%)
Dec 04, 2023 6.680 6.875 6.590 6.790 1,312,089 +0.04(+0.59%)
Dec 01, 2023 6.240 6.780 6.160 6.750 1,140,938 +0.45(+7.14%)
Nov 30, 2023 6.400 6.475 6.270 6.300 1,282,625 -0.08(-1.25%)
Nov 29, 2023 6.370 6.725 6.360 6.380 1,967,908 +0.11(+1.75%)
Nov 28, 2023 5.850 6.320 5.770 6.270 3,347,299 +0.69(+12.37%)
Nov 27, 2023 5.560 5.690 5.520 5.580 809,667 -0.03(-0.53%)
Nov 24, 2023 5.560 5.645 5.510 5.610 371,662 +0.00(+0.00%)
Nov 22, 2023 5.540 5.635 5.450 5.610 616,304 +0.13(+2.37%)
Nov 21, 2023 5.540 5.550 5.410 5.480 1,214,143 -0.14(-2.49%)
Nov 20, 2023 5.580 5.680 5.415 5.620 1,105,924 +0.06(+1.08%)
Nov 17, 2023 5.490 5.580 5.385 5.560 951,851 +0.17(+3.15%)
Nov 16, 2023 5.700 5.700 5.380 5.390 867,451 -0.35(-6.10%)
Nov 15, 2023 5.690 5.795 5.620 5.740 984,698 +0.08(+1.41%)
Nov 14, 2023 5.500 5.685 5.482 5.660 1,235,130 +0.47(+9.06%)
Nov 13, 2023 5.110 5.240 5.050 5.190 992,326 -0.01(-0.19%)
Nov 10, 2023 5.330 5.330 5.130 5.200 1,175,927 -0.13(-2.44%)
Nov 09, 2023 5.560 5.560 5.300 5.330 1,003,169 -0.16(-2.91%)
Nov 08, 2023 5.610 5.650 5.470 5.490 791,904 -0.17(-3.00%)
Nov 07, 2023 5.690 5.700 5.590 5.660 1,013,757 -0.07(-1.22%)
Nov 06, 2023 5.930 5.940 5.670 5.730 1,122,478 -0.22(-3.70%)
Nov 03, 2023 5.950 6.101 5.870 5.950 1,939,587 +0.39(+7.01%)
Nov 02, 2023 5.380 5.570 5.300 5.560 2,313,069 +0.31(+5.90%)
Nov 01, 2023 5.150 5.270 5.080 5.250 1,621,428 +0.06(+1.16%)
Oct 31, 2023 5.100 5.250 5.100 5.190 1,528,360 +0.12(+2.37%)
Oct 30, 2023 5.240 5.300 4.980 5.070 1,666,115 -0.07(-1.36%)
Oct 27, 2023 5.070 5.265 4.975 5.140 1,733,995 +0.13(+2.59%)
Oct 26, 2023 5.020 5.150 4.730 5.010 4,107,460 -0.17(-3.28%)
Oct 25, 2023 5.200 5.250 5.085 5.180 2,462,787 -0.14(-2.63%)
Oct 24, 2023 5.360 5.465 5.225 5.320 1,271,624 +0.00(+0.00%)
Oct 23, 2023 5.240 5.445 5.220 5.320 1,017,870 +0.01(+0.19%)
Oct 20, 2023 5.320 5.350 5.190 5.310 1,329,163 -0.04(-0.75%)
Oct 19, 2023 5.400 5.510 5.310 5.350 744,128 -0.04(-0.74%)
Oct 18, 2023 5.600 5.600 5.380 5.390 819,230 -0.27(-4.77%)
Oct 17, 2023 5.400 5.690 5.400 5.660 945,413 +0.18(+3.28%)
Oct 16, 2023 5.450 5.518 5.430 5.480 804,102 +0.08(+1.48%)
Oct 13, 2023 5.780 5.815 5.400 5.400 1,670,515 -0.06(-1.10%)
Oct 12, 2023 5.760 5.760 5.350 5.460 1,797,340 -0.36(-6.19%)
Oct 11, 2023 5.780 5.920 5.760 5.820 607,444 -0.02(-0.34%)
Oct 10, 2023 5.790 5.940 5.790 5.840 822,490 +0.07(+1.21%)
Oct 09, 2023 5.600 5.810 5.590 5.770 1,086,745 +0.07(+1.23%)
Oct 06, 2023 5.640 5.787 5.590 5.700 1,376,551 -0.04(-0.70%)
Oct 05, 2023 5.660 5.770 5.600 5.740 913,844 +0.05(+0.88%)
Oct 04, 2023 5.720 5.800 5.575 5.690 896,315 -0.01(-0.18%)
Oct 03, 2023 5.930 5.960 5.650 5.700 1,391,578 -0.33(-5.47%)
Oct 02, 2023 6.090 6.110 5.985 6.030 958,651 -0.07(-1.15%)
Sep 29, 2023 6.120 6.190 6.065 6.100 835,332 +0.03(+0.49%)
Sep 28, 2023 6.040 6.130 6.000 6.070 972,122 +0.04(+0.66%)
Sep 27, 2023 5.970 6.060 5.930 6.030 1,376,591 +0.02(+0.33%)
Sep 26, 2023 6.060 6.235 6.000 6.010 1,860,584 -0.13(-2.12%)
Sep 25, 2023 6.100 6.180 6.110 6.140 1,130,950 +0.01(+0.16%)
Sep 22, 2023 6.300 6.360 6.110 6.130 1,349,644 -0.13(-2.08%)
Sep 21, 2023 6.310 6.350 6.240 6.260 968,398 -0.15(-2.34%)
Sep 20, 2023 6.670 6.675 6.380 6.410 856,034 -0.20(-3.03%)
Sep 19, 2023 6.540 6.680 6.520 6.610 1,004,148 +0.06(+0.92%)
Sep 18, 2023 6.750 6.750 6.550 6.550 862,339 -0.25(-3.68%)
Sep 15, 2023 6.780 6.955 6.710 6.800 1,608,724 -0.03(-0.44%)
Sep 14, 2023 6.660 6.850 6.660 6.830 900,261 +0.22(+3.33%)
Sep 13, 2023 6.540 6.690 6.535 6.610 870,766 -0.02(-0.30%)
Sep 12, 2023 6.710 6.800 6.590 6.630 1,083,609 -0.12(-1.78%)
Sep 11, 2023 6.950 6.960 6.740 6.750 1,277,479 -0.11(-1.60%)
Sep 08, 2023 6.870 6.880 6.685 6.860 783,770 +0.01(+0.15%)
Sep 07, 2023 6.840 6.885 6.761 6.850 1,428,696 -0.09(-1.30%)
Sep 06, 2023 6.940 7.040 6.870 6.940 1,572,985 -0.02(-0.29%)
Sep 05, 2023 6.960 7.030 6.930 6.960 1,008,474 -0.05(-0.71%)
Sep 01, 2023 7.060 7.095 6.960 7.010 961,510 +0.05(+0.72%)
Aug 31, 2023 7.070 7.130 6.900 6.960 1,089,238 -0.11(-1.56%)
Aug 30, 2023 6.960 7.100 6.940 7.070 1,021,581 +0.10(+1.43%)
Aug 29, 2023 6.830 7.040 6.790 6.970 1,501,436 +0.13(+1.90%)
Aug 28, 2023 6.890 7.025 6.825 6.840 1,560,406 +0.01(+0.15%)
Aug 25, 2023 6.880 7.010 6.765 6.830 2,222,239 -0.05(-0.73%)
Aug 24, 2023 6.500 7.050 6.460 6.880 2,591,597 +0.48(+7.50%)
Aug 23, 2023 6.320 6.461 6.280 6.400 2,844,875 +0.12(+1.91%)
Aug 22, 2023 6.590 6.610 6.230 6.280 2,744,875 -0.19(-2.94%)
Aug 21, 2023 6.710 6.730 6.410 6.470 1,810,733 -0.24(-3.58%)
Aug 18, 2023 6.600 6.820 6.570 6.710 2,032,711 -0.01(-0.15%)
Aug 17, 2023 6.890 6.930 6.718 6.720 1,990,579 -0.13(-1.90%)
Aug 16, 2023 7.090 7.100 6.850 6.850 2,867,471 -0.29(-4.06%)
Aug 15, 2023 7.150 7.220 7.000 7.140 2,767,169 -0.10(-1.38%)
Aug 14, 2023 7.300 7.300 7.130 7.240 1,506,105 -0.13(-1.76%)
Aug 11, 2023 7.410 7.505 7.340 7.370 1,210,063 -0.10(-1.34%)
Aug 10, 2023 7.600 7.660 7.365 7.470 1,372,243 -0.12(-1.58%)
Aug 09, 2023 7.520 7.665 7.440 7.590 2,040,179 +0.02(+0.26%)
Aug 08, 2023 7.540 7.580 7.370 7.570 1,262,166 -0.17(-2.20%)
Aug 07, 2023 7.620 7.760 7.430 7.740 2,118,719 +0.16(+2.11%)
Aug 04, 2023 7.600 7.780 7.500 7.580 1,723,041 -0.01(-0.13%)
Aug 03, 2023 7.610 7.700 7.545 7.590 2,379,687 -0.14(-1.81%)
Aug 02, 2023 7.980 7.980 7.630 7.730 2,913,361 -0.37(-4.57%)
Aug 01, 2023 8.330 8.360 8.020 8.100 3,962,170 -0.29(-3.46%)
Jul 31, 2023 8.500 8.745 8.330 8.390 3,669,003 -0.01(-0.12%)
Jul 28, 2023 8.250 8.690 8.205 8.400 4,190,208 +0.36(+4.48%)
Jul 27, 2023 8.900 9.250 7.970 8.040 8,273,979 -2.09(-20.63%)
Jul 26, 2023 10.12 10.30 10.04 10.13 2,361,926 +0.01(+0.10%)
Jul 25, 2023 10.26 10.34 10.11 10.12 1,369,799 -0.08(-0.78%)
Jul 24, 2023 10.21 10.31 10.11 10.20 1,408,272 -0.02(-0.20%)
Jul 21, 2023 10.46 10.49 10.12 10.22 1,005,294 -0.11(-1.06%)
Jul 20, 2023 10.64 10.70 10.27 10.33 1,863,995 -0.45(-4.17%)
Jul 19, 2023 10.55 10.92 10.41 10.78 3,015,010 +0.36(+3.45%)
Jul 18, 2023 10.40 10.69 10.30 10.42 2,081,333 +0.09(+0.87%)
Jul 17, 2023 9.870 10.36 9.800 10.33 1,469,727 +0.45(+4.55%)
Jul 14, 2023 10.13 10.16 9.750 9.880 963,107 -0.24(-2.37%)
Jul 13, 2023 10.07 10.13 9.910 10.12 907,566 +0.10(+1.00%)
Jul 12, 2023 10.00 10.13 9.810 10.02 1,272,397 +0.26(+2.66%)
Jul 11, 2023 9.710 9.915 9.610 9.760 1,184,789 +0.16(+1.67%)
Jul 10, 2023 9.400 9.650 9.340 9.600 880,675 +0.10(+1.05%)
Jul 07, 2023 9.420 9.665 9.420 9.500 1,068,036 +0.15(+1.60%)
Jul 06, 2023 9.470 9.470 9.010 9.350 1,656,670 -0.29(-3.01%)
Jul 05, 2023 9.800 9.860 9.630 9.640 1,159,808 -0.28(-2.82%)
Jul 03, 2023 9.700 9.950 9.700 9.920 472,276 +0.17(+1.74%)
Jun 30, 2023 10.07 10.07 9.750 9.750 1,291,445 -0.19(-1.91%)
Jun 29, 2023 10.00 10.15 9.880 9.940 1,072,512 +0.00(+0.00%)
Jun 28, 2023 9.680 9.950 9.605 9.940 844,077 +0.29(+3.01%)
Jun 27, 2023 9.330 9.710 9.280 9.650 917,476 +0.34(+3.65%)
Jun 26, 2023 9.380 9.560 9.300 9.310 1,082,827 -0.06(-0.64%)
Jun 23, 2023 9.290 9.380 9.230 9.370 1,525,053 -0.14(-1.47%)
Jun 22, 2023 9.630 9.630 9.430 9.510 1,219,510 -0.26(-2.66%)
Jun 21, 2023 10.00 10.00 9.695 9.770 1,168,313 -0.32(-3.17%)
Jun 20, 2023 9.710 10.17 9.680 10.09 1,928,802 +0.22(+2.23%)
Jun 16, 2023 9.820 10.01 9.770 9.870 3,618,550 +0.23(+2.39%)
Jun 15, 2023 9.290 9.710 9.225 9.640 1,909,924 +2.77(+40.32%)
May 08, 2023 6.850 6.960 6.695 6.870 2,883,163 +0.08(+1.18%)
May 05, 2023 6.740 6.875 6.700 6.790 1,568,789 +0.28(+4.30%)
May 04, 2023 6.550 6.590 6.310 6.510 2,281,018 -0.14(-2.11%)
May 03, 2023 6.700 6.855 6.605 6.650 2,270,343 +0.00(+0.00%)
May 02, 2023 7.200 7.220 6.600 6.650 2,738,700 -0.68(-9.28%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.