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

Lendingclub Corp (NY: LC )

8.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2020 4.560 4.590 4.410 4.550 908,155 -0.03(-0.66%)
Jun 29, 2020 4.460 4.660 4.360 4.580 1,032,578 +0.17(+3.85%)
Jun 26, 2020 4.650 4.660 4.315 4.410 1,989,200 -0.26(-5.57%)
Jun 25, 2020 4.510 4.690 4.450 4.670 1,025,157 +0.13(+2.86%)
Jun 24, 2020 4.840 4.850 4.530 4.540 1,022,636 -0.40(-8.10%)
Jun 23, 2020 5.060 5.063 4.850 4.940 3,759,748 -0.05(-1.00%)
Jun 22, 2020 5.000 5.080 4.910 4.990 2,865,148 -0.03(-0.60%)
Jun 19, 2020 5.140 5.202 4.910 5.020 2,758,900 -0.05(-0.99%)
Jun 18, 2020 5.120 5.175 4.920 5.070 1,604,866 -0.06(-1.17%)
Jun 17, 2020 5.320 5.320 5.090 5.130 1,200,345 -0.20(-3.75%)
Jun 16, 2020 5.680 5.700 5.230 5.330 1,005,857 -0.11(-2.02%)
Jun 15, 2020 5.160 5.610 4.970 5.440 2,244,696 +0.05(+0.93%)
Jun 12, 2020 5.520 5.600 5.100 5.390 835,100 +0.17(+3.26%)
Jun 11, 2020 5.420 5.580 5.200 5.220 1,155,227 -0.60(-10.31%)
Jun 10, 2020 6.400 6.400 5.810 5.820 979,851 -0.59(-9.20%)
Jun 09, 2020 6.630 6.630 6.210 6.410 1,119,128 -0.28(-4.19%)
Jun 08, 2020 6.490 6.705 6.320 6.690 1,754,011 +0.48(+7.73%)
Jun 05, 2020 6.500 6.877 6.070 6.210 1,599,400 +0.05(+0.81%)
Jun 04, 2020 5.700 6.160 5.660 6.160 1,661,745 +0.39(+6.76%)
Jun 03, 2020 5.650 5.880 5.590 5.770 1,249,075 +0.15(+2.67%)
Jun 02, 2020 5.500 5.909 5.460 5.620 999,501 +0.22(+4.07%)
Jun 01, 2020 5.300 5.520 5.150 5.400 713,815 +0.05(+0.93%)
May 29, 2020 5.660 5.660 5.270 5.350 914,400 -0.43(-7.44%)
May 28, 2020 6.310 6.310 5.765 5.780 742,854 -0.40(-6.47%)
May 27, 2020 5.640 6.250 5.530 6.180 1,461,341 +0.66(+11.96%)
May 26, 2020 5.500 5.833 5.050 5.520 2,216,790 +0.26(+4.94%)
May 22, 2020 5.410 5.430 5.020 5.260 638,400 -0.10(-1.87%)
May 21, 2020 5.550 5.580 5.350 5.360 659,445 -0.19(-3.42%)
May 20, 2020 5.390 5.610 5.335 5.550 724,823 +0.25(+4.72%)
May 19, 2020 5.680 5.680 5.300 5.300 650,997 -0.37(-6.53%)
May 18, 2020 5.600 5.795 5.530 5.670 1,036,516 +0.26(+4.81%)
May 15, 2020 5.300 5.480 5.180 5.410 1,933,200 +0.08(+1.50%)
May 14, 2020 5.050 5.330 4.890 5.330 1,280,702 +0.07(+1.33%)
May 13, 2020 5.550 5.550 5.065 5.260 1,001,904 -0.38(-6.74%)
May 12, 2020 5.800 5.970 5.640 5.640 821,384 -0.17(-2.93%)
May 11, 2020 5.850 6.030 5.610 5.810 3,122,592 -0.14(-2.35%)
May 08, 2020 5.920 6.100 5.880 5.950 1,021,400 +0.13(+2.23%)
May 07, 2020 5.960 6.315 5.785 5.820 1,220,794 -0.07(-1.19%)
May 06, 2020 6.500 6.680 5.600 5.890 2,377,792 -0.80(-11.96%)
May 05, 2020 7.260 7.440 6.650 6.690 1,611,075 -0.45(-6.30%)
May 04, 2020 7.090 7.165 6.830 7.140 956,159 -0.12(-1.65%)
May 01, 2020 7.330 7.400 6.700 7.260 1,078,200 -0.41(-5.35%)
Apr 30, 2020 8.020 8.290 7.660 7.670 1,601,333 -0.55(-6.69%)
Apr 29, 2020 7.470 8.350 7.420 8.220 2,014,360 +0.92(+12.60%)
Apr 28, 2020 7.200 7.385 6.990 7.300 1,055,619 +0.40(+5.80%)
Apr 27, 2020 6.660 7.060 6.660 6.900 2,632,926 +0.26(+3.92%)
Apr 24, 2020 6.590 6.790 6.490 6.640 637,100 +0.08(+1.22%)
Apr 23, 2020 6.700 6.785 6.450 6.560 1,065,504 -0.13(-1.94%)
Apr 22, 2020 7.300 7.400 6.670 6.690 877,539 -0.70(-9.47%)
Apr 21, 2020 7.470 7.620 7.320 7.390 832,388 -0.34(-4.40%)
Apr 20, 2020 7.670 8.015 7.490 7.730 470,406 -0.12(-1.53%)
Apr 17, 2020 7.580 8.120 7.550 7.850 861,200 +0.46(+6.22%)
Apr 16, 2020 7.440 7.700 7.000 7.390 1,164,908 -0.15(-1.99%)
Apr 15, 2020 7.630 8.000 7.320 7.540 1,593,056 -0.56(-6.91%)
Apr 14, 2020 8.570 8.820 7.970 8.100 1,187,042 -0.52(-6.03%)
Apr 13, 2020 8.870 9.170 8.260 8.620 745,835 -0.56(-6.10%)
Apr 09, 2020 8.140 9.430 8.140 9.180 2,161,700 +1.14(+14.18%)
Apr 08, 2020 8.060 8.290 7.910 8.040 546,403 +0.16(+2.03%)
Apr 07, 2020 7.730 8.110 7.650 7.880 988,270 +0.47(+6.34%)
Apr 06, 2020 7.420 7.720 7.350 7.410 664,482 +0.30(+4.22%)
Apr 03, 2020 7.110 7.190 6.770 7.110 844,800 -0.08(-1.11%)
Apr 02, 2020 7.090 7.650 7.010 7.190 501,309 -0.02(-0.28%)
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.
 
 
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.