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 )

9.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2015 72.90 74.55 72.65 73.75 891,805 +1.05(+1.44%)
Jun 29, 2015 75.50 75.50 71.80 72.70 1,172,471 -3.55(-4.66%)
Jun 26, 2015 79.95 80.30 75.85 76.25 990,721 -4.05(-5.04%)
Jun 25, 2015 81.20 81.45 78.20 80.30 912,138 -1.00(-1.23%)
Jun 24, 2015 82.05 83.05 80.80 81.30 557,505 -1.45(-1.75%)
Jun 23, 2015 84.30 84.30 81.90 82.75 799,763 -1.55(-1.84%)
Jun 22, 2015 85.80 85.90 83.10 84.30 819,044 -2.20(-2.54%)
Jun 19, 2015 85.10 87.15 85.00 86.50 862,073 +1.15(+1.35%)
Jun 18, 2015 85.05 85.80 83.80 85.35 1,433,444 -1.90(-2.18%)
Jun 17, 2015 86.55 87.55 85.85 87.25 1,115,318 +1.05(+1.22%)
Jun 16, 2015 84.75 86.20 83.15 86.20 699,460 +0.85(+1.00%)
Jun 15, 2015 85.55 86.35 84.05 85.35 645,286 -1.05(-1.22%)
Jun 12, 2015 86.40 87.15 85.00 86.40 663,591 -0.55(-0.63%)
Jun 11, 2015 86.85 87.10 85.50 86.95 722,464 -0.15(-0.17%)
Jun 10, 2015 87.60 87.60 86.00 87.10 1,508,347 +2.25(+2.65%)
Jun 09, 2015 85.00 87.10 82.35 84.85 4,039,860 -2.45(-2.81%)
Jun 08, 2015 94.50 94.50 86.35 87.30 1,843,579 -6.30(-6.73%)
Jun 05, 2015 91.50 93.60 91.10 93.60 510,407 +2.00(+2.18%)
Jun 04, 2015 96.35 96.35 90.00 91.60 1,344,034 -5.05(-5.23%)
Jun 03, 2015 95.00 97.15 94.65 96.65 1,072,644 +1.75(+1.84%)
Jun 02, 2015 95.05 95.60 94.04 94.90 810,814 -0.50(-0.52%)
Jun 01, 2015 96.45 97.40 93.50 95.40 718,931 -0.65(-0.68%)
May 29, 2015 94.85 96.80 94.00 96.05 559,501 +1.05(+1.11%)
May 28, 2015 95.00 95.40 93.40 95.00 367,882 +0.00(+0.00%)
May 27, 2015 93.00 95.25 92.00 95.00 733,986 +2.70(+2.93%)
May 26, 2015 93.15 94.15 90.75 92.30 644,870 +0.15(+0.16%)
May 22, 2015 89.30 92.15 92.15 92.15 901,880 +2.65(+2.96%)
May 21, 2015 88.45 89.60 86.80 89.50 385,032 +1.20(+1.36%)
May 20, 2015 91.50 91.60 86.83 88.30 923,052 +0.20(+0.23%)
May 19, 2015 87.25 88.90 86.95 88.10 553,783 +1.30(+1.50%)
May 18, 2015 86.20 87.25 84.70 86.80 342,004 +0.75(+0.87%)
May 15, 2015 85.25 86.20 83.65 86.05 317,538 +0.50(+0.58%)
May 14, 2015 84.85 86.15 84.30 85.55 301,347 +0.30(+0.35%)
May 13, 2015 86.10 86.80 84.15 85.25 415,334 -0.55(-0.64%)
May 12, 2015 84.00 85.95 84.00 85.80 309,382 +1.60(+1.90%)
May 11, 2015 81.35 85.80 81.03 84.20 750,832 +3.05(+3.76%)
May 08, 2015 87.25 88.30 80.85 81.15 1,097,823 -5.35(-6.18%)
May 07, 2015 92.15 93.10 85.35 86.50 967,844 -5.05(-5.52%)
May 06, 2015 91.45 95.40 89.05 91.55 1,925,397 +3.65(+4.15%)
May 05, 2015 92.35 92.35 85.80 87.90 992,239 -4.55(-4.92%)
May 04, 2015 89.50 93.20 88.70 92.45 678,517 +3.10(+3.47%)
May 01, 2015 87.25 89.65 85.80 89.35 304,616 +2.10(+2.41%)
Apr 30, 2015 88.35 89.60 86.50 87.25 371,577 -1.10(-1.25%)
Apr 29, 2015 90.00 90.30 86.00 88.35 363,813 -1.75(-1.94%)
Apr 28, 2015 90.45 91.25 89.05 90.10 229,035 -0.15(-0.17%)
Apr 27, 2015 91.75 92.45 89.95 90.25 307,701 -1.10(-1.20%)
Apr 24, 2015 95.00 95.10 90.80 91.35 317,630 -2.80(-2.97%)
Apr 23, 2015 95.05 95.08 92.60 94.15 292,975 -0.90(-0.95%)
Apr 22, 2015 96.65 97.10 94.65 95.05 144,593 -1.70(-1.76%)
Apr 21, 2015 98.00 99.25 96.30 96.75 215,451 -0.20(-0.21%)
Apr 20, 2015 96.40 97.50 94.90 96.95 266,465 +0.85(+0.88%)
Apr 17, 2015 97.10 97.50 95.15 96.10 394,439 -1.45(-1.49%)
Apr 16, 2015 97.50 98.70 96.35 97.55 367,323 +0.60(+0.62%)
Apr 15, 2015 94.15 97.25 93.10 96.95 714,706 +2.95(+3.14%)
Apr 14, 2015 92.55 94.95 92.00 94.00 700,683 +3.80(+4.21%)
Apr 13, 2015 91.55 91.55 88.05 90.20 454,197 -0.75(-0.82%)
Apr 10, 2015 92.65 93.45 89.90 90.95 546,399 -1.05(-1.14%)
Apr 09, 2015 95.40 95.65 91.90 92.00 631,218 -3.30(-3.46%)
Apr 08, 2015 95.80 97.30 95.13 95.30 224,552 -0.50(-0.52%)
Apr 07, 2015 96.85 97.10 95.55 95.80 240,694 -1.20(-1.24%)
Apr 06, 2015 95.80 97.70 95.50 97.00 182,775 +0.70(+0.73%)
Apr 02, 2015 95.55 96.30 96.30 96.30 183,060 +0.85(+0.89%)
Apr 01, 2015 98.10 98.50 95.08 95.45 322,726 -2.80(-2.85%)
Mar 31, 2015 96.00 99.90 95.25 98.25 891,973 +1.45(+1.50%)
Mar 30, 2015 98.05 99.15 96.50 96.80 375,511 -0.95(-0.97%)
Mar 27, 2015 97.20 98.65 96.25 97.75 360,004 +0.30(+0.31%)
Mar 26, 2015 98.60 98.90 97.25 97.45 327,729 -1.20(-1.22%)
Mar 25, 2015 101.80 102.50 97.55 98.65 461,250 -2.90(-2.86%)
Mar 24, 2015 104.60 105.75 101.25 101.55 318,816 -2.55(-2.45%)
Mar 23, 2015 100.50 104.55 99.35 104.10 360,675 +3.65(+3.63%)
Mar 20, 2015 99.20 101.00 99.05 100.45 800,354 +0.85(+0.85%)
Mar 19, 2015 95.85 100.50 95.75 99.60 360,096 +3.75(+3.91%)
Mar 18, 2015 95.30 96.75 93.45 95.85 462,090 -0.15(-0.16%)
Mar 17, 2015 94.55 96.30 94.00 96.00 314,411 -0.25(-0.26%)
Mar 16, 2015 95.10 96.40 93.00 96.25 453,433 +0.90(+0.94%)
Mar 13, 2015 96.65 97.55 95.05 95.35 381,153 -2.30(-2.36%)
Mar 12, 2015 97.05 97.95 96.10 97.65 316,058 -0.10(-0.10%)
Mar 11, 2015 96.75 98.10 95.55 97.75 285,022 +0.15(+0.15%)
Mar 10, 2015 97.55 98.04 95.25 97.60 244,249 -1.60(-1.61%)
Mar 09, 2015 100.60 100.65 96.50 99.20 549,170 -0.90(-0.90%)
Mar 06, 2015 98.90 101.70 98.85 100.10 326,380 +0.80(+0.81%)
Mar 05, 2015 100.30 100.95 98.25 99.30 273,980 -1.10(-1.10%)
Mar 04, 2015 98.65 100.55 97.08 100.40 351,796 +0.25(+0.25%)
Mar 03, 2015 100.30 101.50 98.30 100.15 383,611 +0.15(+0.15%)
Mar 02, 2015 102.70 105.85 99.00 100.00 507,233 -1.85(-1.82%)
Feb 27, 2015 106.95 108.75 100.45 101.85 602,142 -4.60(-4.32%)
Feb 26, 2015 102.25 106.90 100.95 106.45 879,711 +3.90(+3.80%)
Feb 25, 2015 105.50 106.70 97.50 102.55 3,027,506 -15.70(-13.28%)
Feb 24, 2015 119.10 122.25 112.10 118.25 964,083 -0.55(-0.46%)
Feb 23, 2015 114.50 122.50 114.15 118.80 726,340 +4.35(+3.80%)
Feb 20, 2015 110.00 115.20 110.00 114.45 311,312 +4.25(+3.86%)
Feb 19, 2015 113.45 114.35 109.15 110.20 449,065 -3.20(-2.82%)
Feb 18, 2015 113.10 117.20 112.70 113.40 374,102 +0.90(+0.80%)
Feb 17, 2015 110.40 113.40 110.00 112.50 190,757 +2.75(+2.51%)
Feb 13, 2015 107.50 109.75 109.75 109.75 255,860 +2.40(+2.24%)
Feb 12, 2015 111.50 111.50 105.25 107.35 309,793 -3.40(-3.07%)
Feb 11, 2015 106.15 114.00 106.00 110.75 398,804 +4.45(+4.19%)
Feb 10, 2015 108.00 108.90 104.25 106.30 234,136 -1.70(-1.57%)
Feb 09, 2015 101.95 109.25 101.95 108.00 401,479 +5.85(+5.73%)
Feb 06, 2015 103.05 104.40 100.90 102.15 214,331 +0.75(+0.74%)
Feb 05, 2015 101.70 103.60 99.50 101.40 213,553 +1.10(+1.10%)
Feb 04, 2015 100.65 102.75 99.30 100.30 296,742 -1.15(-1.13%)
Feb 03, 2015 104.05 104.05 98.20 101.45 595,670 +5.15(+5.35%)
Feb 02, 2015 93.85 98.75 91.50 96.30 298,493 +2.45(+2.61%)
Jan 30, 2015 96.20 96.92 93.50 93.85 517,893 -3.35(-3.45%)
Jan 29, 2015 99.70 99.89 94.45 97.20 478,276 -3.20(-3.19%)
Jan 28, 2015 104.00 104.20 99.65 100.40 398,519 -2.55(-2.48%)
Jan 27, 2015 98.65 103.40 98.15 102.95 332,211 +3.00(+3.00%)
Jan 26, 2015 95.40 100.42 95.00 99.95 399,770 +4.55(+4.77%)
Jan 23, 2015 96.30 97.20 93.15 95.40 693,597 -2.05(-2.10%)
Jan 22, 2015 101.10 103.80 96.65 97.45 685,540 -3.40(-3.37%)
Jan 21, 2015 110.15 110.25 100.75 100.85 671,038 -9.50(-8.61%)
Jan 20, 2015 110.50 111.15 107.55 110.35 356,614 -0.10(-0.09%)
Jan 16, 2015 110.45 111.35 108.15 110.45 240,258 +0.00(+0.00%)
Jan 15, 2015 112.05 114.95 107.90 110.45 685,898 +5.15(+4.89%)
Jan 14, 2015 104.95 107.80 97.50 105.30 767,667 -0.35(-0.33%)
Jan 13, 2015 105.15 109.00 95.75 105.65 946,185 +0.60(+0.57%)
Jan 12, 2015 112.80 113.35 103.40 105.05 842,612 -10.00(-8.69%)
Jan 09, 2015 116.75 118.80 113.50 115.05 421,641 -0.75(-0.65%)
Jan 08, 2015 115.55 118.90 114.75 115.80 716,161 +1.40(+1.22%)
Jan 07, 2015 116.35 120.00 112.75 114.40 833,950 -0.05(-0.04%)
Jan 06, 2015 120.75 120.85 112.00 114.45 645,484 -5.55(-4.62%)
Jan 05, 2015 123.15 123.85 116.40 120.00 567,695 -4.65(-3.73%)
Jan 02, 2015 127.10 128.90 122.00 124.65 176,366 -1.85(-1.46%)
Dec 31, 2014 130.00 126.50 126.50 126.50 288,640 -2.65(-2.05%)
Dec 30, 2014 126.15 132.50 121.50 129.15 487,535 +4.25(+3.40%)
Dec 29, 2014 129.15 129.40 122.65 124.90 401,998 -3.80(-2.95%)
Dec 26, 2014 127.25 130.75 127.00 128.70 519,959 +2.10(+1.66%)
Dec 24, 2014 117.50 126.60 126.60 126.60 532,560 +11.20(+9.71%)
Dec 23, 2014 118.85 122.05 111.60 115.40 777,281 -4.90(-4.07%)
Dec 22, 2014 129.50 130.00 120.00 120.30 676,398 -5.75(-4.56%)
Dec 19, 2014 135.90 137.25 120.45 126.05 1,687,586 -8.65(-6.42%)
Dec 18, 2014 145.00 146.45 132.85 134.70 1,559,006 -4.80(-3.44%)
Dec 17, 2014 132.00 139.90 130.80 139.50 1,844,939 +9.50(+7.31%)
Dec 16, 2014 128.45 132.25 122.00 130.00 1,060,989 +5.15(+4.12%)
Dec 15, 2014 130.95 138.95 123.85 124.85 1,982,741 +1.40(+1.13%)
Dec 12, 2014 120.50 127.75 116.70 123.45 2,581,675 +6.30(+5.38%)
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.