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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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%)
Mar 02, 2020 10.96 11.24 10.40 11.22 958,759 +0.21(+1.91%)
Feb 28, 2020 9.950 11.01 9.950 11.01 936,400 +0.68(+6.58%)
Feb 27, 2020 10.10 10.88 9.860 10.33 1,406,012 -0.09(-0.86%)
Feb 26, 2020 11.20 11.26 10.38 10.42 1,148,914 -0.71(-6.38%)
Feb 25, 2020 11.97 11.97 11.10 11.13 1,170,775 -0.74(-6.23%)
Feb 24, 2020 12.25 12.35 11.73 11.87 1,102,270 -1.16(-8.90%)
Feb 21, 2020 13.08 13.21 12.88 13.03 595,500 -0.06(-0.46%)
Feb 20, 2020 12.84 13.37 12.71 13.09 951,311 +0.11(+0.85%)
Feb 19, 2020 13.04 13.67 11.66 12.98 1,944,434 -0.18(-1.37%)
Feb 18, 2020 13.17 13.30 13.04 13.16 722,265 -0.01(-0.08%)
Feb 14, 2020 13.26 13.38 13.08 13.17 300,400 -0.09(-0.68%)
Feb 13, 2020 13.22 13.30 12.90 13.26 491,256 -0.11(-0.82%)
Feb 12, 2020 13.45 13.53 13.15 13.37 559,275 +0.08(+0.60%)
Feb 11, 2020 12.39 13.30 12.39 13.29 1,107,845 +1.02(+8.31%)
Feb 10, 2020 12.00 12.35 11.98 12.27 597,161 +0.23(+1.91%)
Feb 07, 2020 12.20 12.24 11.94 12.04 261,600 -0.26(-2.11%)
Feb 06, 2020 12.32 12.40 12.11 12.30 336,606 +0.08(+0.65%)
Feb 05, 2020 11.64 12.24 11.57 12.22 823,085 +0.74(+6.45%)
Feb 04, 2020 11.55 11.56 11.10 11.48 1,241,844 +0.12(+1.06%)
Feb 03, 2020 11.77 11.85 11.28 11.36 676,711 -0.36(-3.07%)
Jan 31, 2020 11.87 11.90 11.53 11.72 427,600 -0.26(-2.17%)
Jan 30, 2020 11.74 11.99 11.69 11.98 338,375 +0.09(+0.76%)
Jan 29, 2020 11.76 12.15 11.69 11.89 664,937 +0.15(+1.28%)
Jan 28, 2020 11.82 11.87 11.72 11.74 159,756 +0.02(+0.17%)
Jan 27, 2020 11.89 11.89 11.72 11.72 254,259 -0.49(-4.01%)
Jan 24, 2020 12.54 12.71 12.10 12.21 308,400 -0.34(-2.71%)
Jan 23, 2020 12.59 12.68 12.27 12.55 386,306 -0.02(-0.16%)
Jan 22, 2020 12.45 12.66 12.45 12.57 299,925 +0.10(+0.80%)
Jan 21, 2020 12.65 12.66 12.45 12.47 387,339 -0.25(-1.97%)
Jan 17, 2020 12.73 12.81 12.59 12.72 321,600 +0.08(+0.63%)
Jan 16, 2020 12.61 12.80 12.52 12.64 669,442 +0.20(+1.61%)
Jan 15, 2020 12.28 12.55 12.26 12.44 716,451 +0.04(+0.32%)
Jan 14, 2020 12.06 12.58 12.01 12.40 418,304 +0.31(+2.56%)
Jan 13, 2020 11.88 12.16 11.67 12.09 836,075 +0.22(+1.85%)
Jan 10, 2020 12.19 12.20 11.83 11.87 365,300 -0.31(-2.55%)
Jan 09, 2020 12.03 12.25 11.94 12.18 562,307 +0.25(+2.10%)
Jan 08, 2020 11.87 11.99 11.72 11.93 555,768 +0.04(+0.34%)
Jan 07, 2020 11.99 12.09 11.82 11.89 566,905 -0.21(-1.74%)
Jan 06, 2020 12.14 12.24 11.62 12.10 644,892 -0.13(-1.06%)
Jan 03, 2020 12.09 12.35 12.01 12.23 421,500 -0.02(-0.16%)
Jan 02, 2020 12.80 12.80 12.10 12.25 548,113 -0.37(-2.93%)
Dec 31, 2019 12.40 12.76 12.28 12.62 680,300 +0.22(+1.77%)
Dec 30, 2019 12.52 12.59 12.32 12.40 626,526 -0.13(-1.04%)
Dec 27, 2019 13.00 13.00 12.51 12.53 372,200 -0.40(-3.09%)
Dec 26, 2019 12.90 13.10 12.80 12.93 621,260 +0.04(+0.31%)
Dec 24, 2019 12.76 12.95 12.71 12.89 173,100 +0.22(+1.74%)
Dec 23, 2019 12.55 12.80 12.39 12.67 531,795 +0.24(+1.93%)
Dec 20, 2019 12.40 12.66 12.29 12.43 537,600 +0.12(+0.97%)
Dec 19, 2019 12.80 12.90 12.30 12.31 425,779 -0.51(-3.98%)
Dec 18, 2019 12.96 13.07 12.72 12.82 364,457 -0.14(-1.08%)
Dec 17, 2019 13.05 13.11 12.87 12.96 268,880 -0.09(-0.69%)
Dec 16, 2019 13.13 13.29 13.04 13.05 358,333 +0.04(+0.31%)
Dec 13, 2019 13.02 13.19 12.87 13.01 320,500 -0.01(-0.08%)
Dec 12, 2019 12.87 13.27 12.80 13.02 320,865 +0.19(+1.48%)
Dec 11, 2019 12.92 13.12 12.79 12.83 204,838 -0.08(-0.62%)
Dec 10, 2019 12.93 13.13 12.85 12.91 649,209 -0.11(-0.84%)
Dec 09, 2019 13.02 13.16 12.94 13.02 280,584 -0.01(-0.08%)
Dec 06, 2019 12.87 13.23 12.84 13.03 342,900 +0.29(+2.28%)
Dec 05, 2019 12.70 12.98 12.63 12.74 1,010,915 +0.11(+0.87%)
Dec 04, 2019 12.74 12.94 12.61 12.63 698,241 -0.05(-0.39%)
Dec 03, 2019 12.97 13.02 12.62 12.68 1,069,287 -0.54(-4.08%)
Dec 02, 2019 13.88 14.02 13.18 13.22 470,453 -0.59(-4.27%)
Nov 29, 2019 13.50 14.08 13.47 13.81 323,400 +0.27(+1.99%)
Nov 27, 2019 13.68 13.75 13.50 13.54 283,700 -0.01(-0.07%)
Nov 26, 2019 13.59 13.71 13.47 13.55 676,526 -0.04(-0.29%)
Nov 25, 2019 13.08 13.66 13.08 13.59 354,281 +0.51(+3.90%)
Nov 22, 2019 12.86 13.16 12.73 13.08 308,400 +0.22(+1.71%)
Nov 21, 2019 13.01 13.19 12.83 12.86 368,450 -0.18(-1.38%)
Nov 20, 2019 13.01 13.37 12.93 13.04 1,155,464 -0.07(-0.53%)
Nov 19, 2019 13.40 13.40 12.86 13.11 814,177 -0.21(-1.58%)
Nov 18, 2019 13.44 13.53 13.11 13.32 894,053 -0.21(-1.55%)
Nov 15, 2019 14.12 14.12 13.51 13.53 541,100 -0.47(-3.36%)
Nov 14, 2019 14.18 14.39 13.96 14.00 329,700 -0.27(-1.89%)
Nov 13, 2019 13.95 14.28 13.79 14.27 349,589 +0.11(+0.78%)
Nov 12, 2019 14.29 14.43 14.07 14.16 699,318 -0.24(-1.67%)
Nov 11, 2019 14.54 14.75 14.21 14.40 411,335 -0.36(-2.44%)
Nov 08, 2019 14.53 14.97 14.43 14.76 510,300 +0.11(+0.75%)
Nov 07, 2019 14.80 15.15 14.43 14.65 714,171 -0.08(-0.54%)
Nov 06, 2019 14.08 15.29 13.96 14.73 1,591,468 +1.53(+11.59%)
Nov 05, 2019 13.84 14.01 13.17 13.20 1,231,939 -0.52(-3.79%)
Nov 04, 2019 13.59 13.89 13.45 13.72 429,048 +0.30(+2.24%)
Nov 01, 2019 12.79 13.58 12.63 13.42 435,900 +0.78(+6.17%)
Oct 31, 2019 12.98 12.98 12.48 12.64 289,120 -0.37(-2.84%)
Oct 30, 2019 13.12 13.16 12.83 13.01 539,907 -0.11(-0.84%)
Oct 29, 2019 13.20 13.20 12.91 13.12 536,772 -0.11(-0.83%)
Oct 28, 2019 12.84 13.26 12.84 13.23 407,733 +0.40(+3.12%)
Oct 25, 2019 12.75 13.07 12.75 12.83 319,700 +0.03(+0.23%)
Oct 24, 2019 12.86 12.97 12.55 12.80 355,632 +0.00(+0.00%)
Oct 23, 2019 12.81 12.98 12.76 12.80 230,881 -0.10(-0.78%)
Oct 22, 2019 12.69 13.12 12.60 12.90 396,543 +0.17(+1.34%)
Oct 21, 2019 12.50 12.75 12.40 12.73 359,362 +0.47(+3.83%)
Oct 18, 2019 12.52 12.74 12.21 12.26 335,800 -0.36(-2.85%)
Oct 17, 2019 12.35 12.66 12.35 12.62 250,635 +0.36(+2.94%)
Oct 16, 2019 12.18 12.27 12.07 12.26 227,555 +0.08(+0.66%)
Oct 15, 2019 11.98 12.38 11.84 12.18 616,876 +0.29(+2.44%)
Oct 14, 2019 11.69 11.99 11.56 11.89 294,435 +0.08(+0.68%)
Oct 11, 2019 11.78 12.06 11.75 11.81 375,000 +0.28(+2.43%)
Oct 10, 2019 11.49 11.65 11.32 11.53 467,440 +0.19(+1.68%)
Oct 09, 2019 11.21 11.36 11.14 11.34 432,330 +0.28(+2.53%)
Oct 08, 2019 11.35 11.38 10.89 11.06 952,146 -0.39(-3.41%)
Oct 07, 2019 11.62 11.85 11.31 11.45 615,638 -0.17(-1.46%)
Oct 04, 2019 11.65 11.72 11.16 11.62 1,025,800 +0.02(+0.17%)
Oct 03, 2019 11.83 11.93 11.28 11.60 898,530 -0.31(-2.60%)
Oct 02, 2019 12.27 12.40 11.79 11.91 1,533,446 -0.57(-4.57%)
Oct 01, 2019 13.21 13.44 12.44 12.48 778,932 -0.60(-4.59%)
Sep 30, 2019 13.60 13.67 12.88 13.08 999,580 -0.65(-4.73%)
Sep 27, 2019 13.89 14.13 13.46 13.73 474,000 -0.11(-0.79%)
Sep 26, 2019 14.16 14.23 13.77 13.84 564,656 -0.37(-2.60%)
Sep 25, 2019 13.91 14.35 13.69 14.21 348,615 +0.21(+1.50%)
Sep 24, 2019 14.76 14.76 13.96 14.00 750,862 -0.77(-5.21%)
Sep 23, 2019 14.23 14.84 14.23 14.77 376,046 +0.36(+2.50%)
Sep 20, 2019 14.47 14.67 14.35 14.41 438,000 -0.08(-0.55%)
Sep 19, 2019 14.64 14.88 14.43 14.49 287,092 -0.21(-1.43%)
Sep 18, 2019 14.78 14.98 14.53 14.70 303,100 -0.20(-1.34%)
Sep 17, 2019 15.00 15.00 14.65 14.90 295,891 -0.19(-1.26%)
Sep 16, 2019 14.89 15.22 14.87 15.09 759,967 +0.05(+0.33%)
Sep 13, 2019 14.77 15.07 14.74 15.04 628,600 +0.32(+2.17%)
Sep 12, 2019 14.78 14.96 14.46 14.72 371,203 -0.18(-1.21%)
Sep 11, 2019 14.68 15.00 14.45 14.90 653,848 +0.15(+1.02%)
Sep 10, 2019 14.25 14.77 14.20 14.75 705,437 +0.47(+3.29%)
Sep 09, 2019 13.80 14.37 13.80 14.28 339,865 +0.55(+4.01%)
Sep 06, 2019 13.61 13.83 13.42 13.73 426,300 +0.12(+0.88%)
Sep 05, 2019 13.40 13.74 13.22 13.61 864,541 +0.35(+2.64%)
Sep 04, 2019 13.05 13.32 13.00 13.26 411,499 +0.28(+2.16%)
Sep 03, 2019 12.99 13.03 12.80 12.98 394,107 -0.11(-0.84%)
Aug 30, 2019 13.31 13.39 12.94 13.09 375,200 -0.16(-1.21%)
Aug 29, 2019 13.10 13.25 12.87 13.25 446,650 +0.27(+2.08%)
Aug 28, 2019 12.75 13.11 12.66 12.98 657,248 +0.19(+1.49%)
Aug 27, 2019 13.25 13.25 12.64 12.79 422,757 -0.38(-2.89%)
Aug 26, 2019 13.20 13.25 12.91 13.17 431,429 +0.11(+0.84%)
Aug 23, 2019 13.43 13.57 13.01 13.06 433,700 -0.45(-3.33%)
Aug 22, 2019 13.54 13.67 13.43 13.51 368,736 +0.02(+0.15%)
Aug 21, 2019 13.46 13.68 13.40 13.49 464,592 +0.17(+1.28%)
Aug 20, 2019 13.60 13.60 13.22 13.32 644,431 -0.38(-2.77%)
Aug 19, 2019 13.98 13.98 13.66 13.70 696,982 -0.05(-0.36%)
Aug 16, 2019 13.86 13.94 13.32 13.75 935,700 +0.45(+3.38%)
Aug 15, 2019 13.90 13.90 13.17 13.30 749,885 -0.59(-4.25%)
Aug 14, 2019 14.13 14.21 13.69 13.89 862,826 -0.56(-3.88%)
Aug 13, 2019 14.81 15.13 14.42 14.45 484,618 -0.44(-2.96%)
Aug 12, 2019 15.04 15.17 14.71 14.89 397,848 -0.35(-2.30%)
Aug 09, 2019 15.38 15.60 15.09 15.24 731,000 -0.26(-1.68%)
Aug 08, 2019 15.01 15.54 14.93 15.50 1,153,153 +0.68(+4.59%)
Aug 07, 2019 14.07 15.06 14.00 14.82 1,530,294 +1.82(+14.00%)
Aug 06, 2019 13.66 13.78 12.67 13.00 1,071,675 -0.55(-4.06%)
Aug 05, 2019 13.81 13.87 13.15 13.55 971,075 -0.59(-4.17%)
Aug 02, 2019 14.25 14.30 13.82 14.14 580,000 -0.24(-1.67%)
Aug 01, 2019 14.75 14.93 14.13 14.38 822,342 -0.40(-2.71%)
Jul 31, 2019 14.75 15.13 14.59 14.78 799,249 +0.09(+0.61%)
Jul 30, 2019 14.44 14.69 14.27 14.69 1,110,636 +0.07(+0.48%)
Jul 29, 2019 14.76 14.84 14.43 14.62 950,504 -0.14(-0.95%)
Jul 26, 2019 14.46 14.81 14.28 14.76 537,400 +0.30(+2.07%)
Jul 25, 2019 14.99 14.99 14.21 14.46 1,326,160 -0.52(-3.47%)
Jul 24, 2019 14.62 15.01 14.51 14.98 606,767 +0.35(+2.39%)
Jul 23, 2019 14.43 14.63 14.18 14.63 597,301 +0.24(+1.67%)
Jul 22, 2019 15.25 15.25 14.35 14.39 1,130,592 -0.84(-5.52%)
Jul 19, 2019 15.62 15.75 15.19 15.23 894,900 -0.45(-2.87%)
Jul 18, 2019 15.67 15.77 15.46 15.68 1,097,619 -0.01(-0.06%)
Jul 17, 2019 15.76 15.87 15.47 15.69 860,177 -0.08(-0.51%)
Jul 16, 2019 16.02 16.03 15.66 15.77 438,151 -0.26(-1.62%)
Jul 15, 2019 16.25 16.25 15.71 16.03 723,840 -0.22(-1.35%)
Jul 12, 2019 16.30 16.43 16.09 16.25 526,000 -0.23(-1.40%)
Jul 11, 2019 16.08 16.50 15.86 16.48 809,505 +0.44(+2.74%)
Jul 10, 2019 16.32 16.44 15.78 16.04 839,275 -0.06(-0.37%)
Jul 09, 2019 14.50 16.16 14.46 16.10 1,649,595 +1.64(+11.34%)
Jul 08, 2019 15.30 15.67 14.31 14.46 865,322 -0.89(-5.80%)
Jul 05, 2019 15.10 15.55 15.05 15.35 1,504,480 +0.10(+0.66%)
Jul 03, 2019 15.45 15.55 15.15 15.25 183,740 -0.10(-0.65%)
Jul 02, 2019 15.55 15.55 15.15 15.35 220,648 -0.15(-0.97%)
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.