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 (%)
Sep 30, 2020 4.670 4.820 4.650 4.710 582,211 +0.06(+1.29%)
Sep 29, 2020 4.720 4.795 4.590 4.650 559,402 -0.06(-1.27%)
Sep 28, 2020 4.630 4.800 4.620 4.710 707,710 +0.18(+3.97%)
Sep 25, 2020 4.420 4.560 4.410 4.530 811,700 +0.07(+1.57%)
Sep 24, 2020 4.500 4.650 4.320 4.460 1,253,162 -0.04(-0.89%)
Sep 23, 2020 4.800 4.865 4.420 4.500 995,828 -0.31(-6.44%)
Sep 22, 2020 4.810 5.015 4.775 4.810 1,646,674 +0.02(+0.42%)
Sep 21, 2020 4.890 4.890 4.480 4.790 2,283,093 -0.16(-3.23%)
Sep 18, 2020 5.160 5.255 4.900 4.950 2,272,000 -0.17(-3.32%)
Sep 17, 2020 5.090 5.150 4.930 5.120 984,160 +0.01(+0.20%)
Sep 16, 2020 5.130 5.235 4.890 5.110 1,142,435 +0.07(+1.39%)
Sep 15, 2020 4.960 5.140 4.910 5.040 611,860 +0.11(+2.23%)
Sep 14, 2020 4.740 5.010 4.660 4.930 848,844 +0.22(+4.67%)
Sep 11, 2020 4.880 4.880 4.700 4.710 829,000 -0.14(-2.89%)
Sep 10, 2020 4.990 5.040 4.850 4.850 1,052,440 -0.14(-2.81%)
Sep 09, 2020 5.090 5.090 4.800 4.990 1,074,278 -0.07(-1.38%)
Sep 08, 2020 5.200 5.210 5.020 5.060 1,115,523 -0.23(-4.35%)
Sep 04, 2020 5.610 5.690 5.030 5.290 1,284,900 -0.22(-3.99%)
Sep 03, 2020 5.650 5.880 5.480 5.510 1,127,817 -0.11(-1.96%)
Sep 02, 2020 5.460 5.640 5.423 5.620 690,611 +0.14(+2.55%)
Sep 01, 2020 5.230 5.480 5.130 5.480 516,775 +0.15(+2.81%)
Aug 31, 2020 5.600 5.600 5.280 5.330 988,679 -0.21(-3.79%)
Aug 28, 2020 5.540 5.680 5.450 5.540 1,132,700 +0.08(+1.47%)
Aug 27, 2020 5.210 5.520 5.200 5.460 928,590 +0.25(+4.80%)
Aug 26, 2020 5.580 5.580 5.050 5.210 1,639,634 -0.32(-5.79%)
Aug 25, 2020 5.700 5.712 5.490 5.530 1,320,742 -0.09(-1.60%)
Aug 24, 2020 5.540 5.700 5.490 5.620 1,004,473 +0.11(+2.00%)
Aug 21, 2020 5.570 5.620 5.460 5.510 422,600 -0.11(-1.96%)
Aug 20, 2020 5.590 5.681 5.460 5.620 642,164 -0.04(-0.71%)
Aug 19, 2020 5.650 5.770 5.555 5.660 596,692 +0.03(+0.53%)
Aug 18, 2020 5.810 5.810 5.560 5.630 634,907 -0.18(-3.10%)
Aug 17, 2020 6.020 6.065 5.670 5.810 1,137,091 -0.26(-4.28%)
Aug 14, 2020 5.870 6.165 5.800 6.070 815,800 +0.15(+2.53%)
Aug 13, 2020 5.870 6.230 5.770 5.920 794,953 +0.06(+1.02%)
Aug 12, 2020 6.170 6.240 5.750 5.860 1,388,254 -0.21(-3.46%)
Aug 11, 2020 6.250 6.390 6.030 6.070 1,286,733 +0.12(+2.02%)
Aug 10, 2020 5.700 6.120 5.700 5.950 1,504,800 +0.31(+5.50%)
Aug 07, 2020 5.360 5.650 5.310 5.640 1,666,400 +0.21(+3.87%)
Aug 06, 2020 5.590 5.610 5.350 5.430 1,735,669 -0.07(-1.27%)
Aug 05, 2020 5.080 5.500 4.780 5.500 2,470,977 +0.20(+3.77%)
Aug 04, 2020 5.250 5.470 5.230 5.300 2,961,909 +0.07(+1.34%)
Aug 03, 2020 5.190 5.340 5.140 5.230 1,517,647 +0.01(+0.19%)
Jul 31, 2020 5.510 5.607 5.130 5.220 1,001,500 -0.34(-6.12%)
Jul 30, 2020 5.420 5.565 5.300 5.560 1,039,563 -0.02(-0.36%)
Jul 29, 2020 5.710 5.780 5.450 5.580 1,966,855 +0.20(+3.72%)
Jul 28, 2020 5.100 5.445 5.100 5.380 657,143 +0.29(+5.70%)
Jul 27, 2020 5.390 5.430 5.030 5.090 1,012,327 -0.34(-6.26%)
Jul 24, 2020 5.620 5.660 5.415 5.430 756,600 -0.18(-3.21%)
Jul 23, 2020 5.500 5.650 5.440 5.610 526,068 +0.08(+1.45%)
Jul 22, 2020 5.660 5.840 5.510 5.530 527,181 -0.13(-2.30%)
Jul 21, 2020 5.370 5.690 5.350 5.660 1,099,338 +0.38(+7.20%)
Jul 20, 2020 5.570 5.620 5.210 5.280 1,332,246 -0.34(-6.05%)
Jul 17, 2020 5.880 5.890 5.560 5.620 1,085,400 -0.26(-4.42%)
Jul 16, 2020 5.530 6.020 5.530 5.880 1,706,412 +0.29(+5.19%)
Jul 15, 2020 5.300 5.710 5.300 5.590 1,697,380 +0.42(+8.12%)
Jul 14, 2020 5.140 5.380 5.020 5.170 1,361,303 +0.05(+0.98%)
Jul 13, 2020 5.030 5.350 4.950 5.120 1,574,737 +0.16(+3.23%)
Jul 10, 2020 4.790 4.970 4.650 4.960 1,333,400 +0.13(+2.69%)
Jul 09, 2020 4.780 4.980 4.640 4.830 1,131,538 +0.05(+1.05%)
Jul 08, 2020 4.580 4.790 4.500 4.780 1,155,949 +0.17(+3.69%)
Jul 07, 2020 5.000 5.000 4.570 4.610 1,015,246 -0.46(-9.07%)
Jul 06, 2020 4.770 5.130 4.670 5.070 2,363,586 +0.43(+9.27%)
Jul 02, 2020 4.730 4.790 4.565 4.640 1,039,200 +0.04(+0.87%)
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.