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 )

9.280 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2016 23.90 24.35 23.05 23.80 3,127,480 -0.25(-1.04%)
May 27, 2016 23.40 24.05 24.05 24.05 6,471,940 +2.20(+10.07%)
May 26, 2016 21.85 22.00 21.25 21.85 2,094,773 -0.40(-1.80%)
May 25, 2016 22.20 22.50 21.30 22.25 2,502,623 +0.10(+0.45%)
May 24, 2016 22.25 22.90 21.75 22.15 3,632,216 +0.55(+2.55%)
May 23, 2016 21.50 22.90 20.95 21.60 7,539,218 +1.65(+8.27%)
May 20, 2016 18.55 20.10 18.55 19.95 5,675,084 +1.45(+7.84%)
May 19, 2016 19.65 20.95 18.12 18.50 7,342,624 -1.45(-7.27%)
May 18, 2016 18.45 20.55 18.05 19.95 8,069,939 +1.95(+10.83%)
May 17, 2016 17.40 18.65 17.20 18.00 10,211,846 -1.70(-8.63%)
May 16, 2016 18.25 20.10 17.95 19.70 11,322,294 +2.15(+12.25%)
May 13, 2016 18.35 18.70 17.50 17.55 8,989,078 -1.25(-6.65%)
May 12, 2016 20.60 21.45 18.35 18.80 9,878,245 -1.60(-7.84%)
May 11, 2016 20.40 21.20 19.85 20.40 10,553,532 -0.10(-0.49%)
May 10, 2016 22.60 22.90 19.90 20.50 18,606,138 -2.60(-11.26%)
May 09, 2016 27.10 28.15 22.70 23.10 19,197,862 -12.40(-34.93%)
May 06, 2016 33.85 35.70 33.54 35.50 2,759,180 +1.25(+3.65%)
May 05, 2016 34.25 34.60 32.60 34.25 2,597,289 -0.35(-1.01%)
May 04, 2016 35.25 35.45 34.00 34.60 1,730,328 -0.95(-2.67%)
May 03, 2016 36.90 37.00 35.15 35.55 3,183,913 -4.10(-10.34%)
May 02, 2016 39.75 40.05 38.55 39.65 889,021 +0.15(+0.38%)
Apr 29, 2016 40.40 40.95 39.15 39.50 797,450 -0.95(-2.35%)
Apr 28, 2016 40.50 42.05 40.05 40.45 773,946 -0.15(-0.37%)
Apr 27, 2016 38.25 41.15 37.20 40.60 1,368,297 +3.00(+7.98%)
Apr 26, 2016 37.20 37.85 36.70 37.60 682,513 +0.65(+1.76%)
Apr 25, 2016 38.15 38.48 36.70 36.95 953,098 -1.25(-3.27%)
Apr 22, 2016 38.65 39.80 37.75 38.20 864,858 -0.50(-1.29%)
Apr 21, 2016 39.60 39.90 37.05 38.70 1,471,720 -2.70(-6.52%)
Apr 20, 2016 40.30 42.05 40.25 41.40 1,424,111 +1.25(+3.11%)
Apr 19, 2016 37.85 41.25 37.75 40.15 1,905,036 +2.50(+6.64%)
Apr 18, 2016 36.50 38.05 36.10 37.65 864,872 +1.10(+3.01%)
Apr 15, 2016 36.80 37.00 35.95 36.55 909,782 -0.65(-1.75%)
Apr 14, 2016 37.85 38.15 35.60 37.20 2,483,572 -0.60(-1.59%)
Apr 13, 2016 38.10 38.45 37.05 37.80 1,008,246 -0.25(-0.66%)
Apr 12, 2016 38.70 38.70 35.62 38.05 2,158,270 -0.40(-1.04%)
Apr 11, 2016 39.85 40.45 38.20 38.45 881,654 -1.25(-3.15%)
Apr 08, 2016 39.80 39.85 38.75 39.70 667,251 +0.40(+1.02%)
Apr 07, 2016 40.90 41.25 38.70 39.30 1,037,701 -1.90(-4.61%)
Apr 06, 2016 40.05 41.80 39.55 41.20 687,753 +1.20(+3.00%)
Apr 05, 2016 40.45 40.45 38.80 40.00 769,607 -0.85(-2.08%)
Apr 04, 2016 40.15 42.00 40.10 40.85 831,526 +0.65(+1.62%)
Apr 01, 2016 41.00 41.25 39.55 40.20 1,167,469 -1.30(-3.13%)
Mar 31, 2016 40.65 41.95 40.15 41.50 723,341 +0.95(+2.34%)
Mar 30, 2016 40.70 41.65 40.00 40.55 949,931 +0.20(+0.50%)
Mar 29, 2016 38.40 40.40 37.50 40.35 803,999 +1.70(+4.40%)
Mar 28, 2016 41.60 41.75 37.50 38.65 1,562,253 -2.95(-7.09%)
Mar 24, 2016 40.35 41.60 41.60 41.60 703,820 +0.45(+1.09%)
Mar 23, 2016 42.05 42.40 39.95 41.15 1,585,373 -1.10(-2.60%)
Mar 22, 2016 43.50 43.80 42.10 42.25 491,722 -1.75(-3.98%)
Mar 21, 2016 43.35 45.00 42.20 44.00 626,792 +0.50(+1.15%)
Mar 18, 2016 42.45 45.02 42.35 43.50 1,073,447 +1.50(+3.57%)
Mar 17, 2016 42.25 42.40 40.60 42.00 752,944 -0.05(-0.12%)
Mar 16, 2016 42.25 42.35 39.98 42.05 1,362,691 -0.60(-1.41%)
Mar 15, 2016 44.90 45.10 42.45 42.65 830,454 -2.60(-5.75%)
Mar 14, 2016 45.55 46.80 44.95 45.25 549,624 -0.60(-1.31%)
Mar 11, 2016 45.35 46.05 44.55 45.85 772,796 +0.80(+1.78%)
Mar 10, 2016 46.20 46.70 43.70 45.05 1,191,788 +0.50(+1.12%)
Mar 09, 2016 45.00 45.55 43.25 44.55 912,537 -0.45(-1.00%)
Mar 08, 2016 46.80 46.90 44.33 45.00 929,898 -2.00(-4.26%)
Mar 07, 2016 44.90 47.25 44.70 47.00 1,082,617 +2.10(+4.68%)
Mar 04, 2016 48.25 49.00 44.55 44.90 1,769,977 -2.90(-6.07%)
Mar 03, 2016 46.30 48.40 45.20 47.80 1,372,320 +2.00(+4.37%)
Mar 02, 2016 43.75 45.80 43.40 45.80 1,174,707 +2.05(+4.69%)
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.