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 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%)
Apr 01, 2020 7.460 7.640 7.010 7.210 853,670 -0.64(-8.15%)
Mar 31, 2020 8.160 8.320 7.420 7.850 1,645,635 -0.36(-4.38%)
Mar 30, 2020 8.300 8.600 7.910 8.210 907,110 -0.19(-2.26%)
Mar 27, 2020 8.790 9.000 8.250 8.400 968,800 -0.82(-8.89%)
Mar 26, 2020 9.060 9.790 8.770 9.220 670,809 +0.16(+1.77%)
Mar 25, 2020 8.870 9.540 8.610 9.060 864,616 +0.34(+3.90%)
Mar 24, 2020 8.210 9.100 8.200 8.720 656,526 +0.82(+10.38%)
Mar 23, 2020 8.630 8.960 7.500 7.900 1,261,119 -0.82(-9.40%)
Mar 20, 2020 9.500 9.670 8.570 8.720 862,700 -0.73(-7.72%)
Mar 19, 2020 8.210 9.480 7.830 9.450 810,378 +1.07(+12.77%)
Mar 18, 2020 8.110 9.000 7.760 8.380 1,532,947 -0.64(-7.10%)
Mar 17, 2020 8.040 9.070 7.560 9.020 2,451,755 +1.06(+13.32%)
Mar 16, 2020 7.900 8.320 7.100 7.960 2,050,971 -1.07(-11.85%)
Mar 13, 2020 9.100 9.100 7.955 9.030 1,013,300 +0.47(+5.49%)
Mar 12, 2020 8.550 9.130 7.840 8.560 1,349,467 -0.85(-9.03%)
Mar 11, 2020 9.940 10.04 9.300 9.410 886,020 -0.85(-8.28%)
Mar 10, 2020 10.21 10.68 9.830 10.26 1,609,318 +0.54(+5.56%)
Mar 09, 2020 9.460 9.810 9.260 9.720 1,062,641 -0.41(-4.05%)
Mar 06, 2020 9.810 10.35 9.720 10.13 1,295,400 -0.12(-1.17%)
Mar 05, 2020 10.40 10.51 10.03 10.25 626,569 -0.56(-5.18%)
Mar 04, 2020 10.84 10.84 10.29 10.81 534,860 +0.18(+1.69%)
Mar 03, 2020 11.30 11.38 10.48 10.63 701,673 -0.59(-5.26%)
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.