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 )

9.500 +0.130 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 42.51 46.92 42.35 45.96 7,888,292 +3.89(+9.25%)
Oct 28, 2021 42.50 44.66 39.13 42.07 18,956,014 +10.45(+33.05%)
Oct 27, 2021 34.79 34.76 31.28 31.62 4,551,334 -3.08(-8.88%)
Oct 26, 2021 35.53 34.70 2,222,019 -0.94(-2.64%)
Oct 25, 2021 34.35 36.19 34.35 35.64 2,039,140 +1.27(+3.70%)
Oct 22, 2021 34.63 34.79 33.27 34.37 1,535,774 -0.42(-1.21%)
Oct 21, 2021 35.02 35.79 34.11 34.79 1,965,814 -0.38(-1.08%)
Oct 20, 2021 34.40 36.34 33.90 35.17 2,632,323 +1.31(+3.87%)
Oct 19, 2021 33.81 34.10 32.66 33.86 1,467,886 +0.21(+0.62%)
Oct 18, 2021 34.10 34.68 33.27 33.65 2,029,456 -0.55(-1.61%)
Oct 15, 2021 34.56 34.73 33.28 34.20 2,258,846 +0.57(+1.69%)
Oct 14, 2021 32.97 33.67 32.20 33.63 2,439,167 +1.40(+4.34%)
Oct 13, 2021 31.67 32.91 31.24 32.23 3,067,927 +1.03(+3.30%)
Oct 12, 2021 30.57 31.30 30.07 31.20 2,025,585 +0.67(+2.19%)
Oct 11, 2021 30.71 31.78 29.85 30.53 2,252,480 -0.02(-0.07%)
Oct 08, 2021 29.61 30.93 28.54 30.55 3,433,181 +0.93(+3.14%)
Oct 07, 2021 29.19 31.74 29.18 29.62 3,217,371 +1.01(+3.53%)
Oct 06, 2021 28.11 28.92 27.22 28.61 1,240,102 -0.07(-0.24%)
Oct 05, 2021 27.95 29.27 27.30 28.68 1,011,250 +1.13(+4.10%)
Oct 04, 2021 28.00 28.42 27.19 27.55 1,237,806 -0.45(-1.61%)
Oct 01, 2021 28.44 28.67 27.88 28.00 1,142,535 -0.24(-0.85%)
Sep 30, 2021 27.10 28.35 26.68 28.24 1,533,874 +1.49(+5.57%)
Sep 29, 2021 27.45 27.45 26.47 26.75 1,337,307 -0.38(-1.40%)
Sep 28, 2021 28.77 29.15 26.84 27.13 1,819,440 -2.09(-7.15%)
Sep 27, 2021 28.18 29.38 28.04 29.22 962,918 +1.05(+3.73%)
Sep 24, 2021 28.83 29.70 28.13 28.17 1,050,102 -0.94(-3.23%)
Sep 23, 2021 27.96 29.14 27.56 29.11 1,908,490 +1.63(+5.93%)
Sep 22, 2021 27.01 28.23 26.70 27.48 1,218,002 +0.86(+3.23%)
Sep 21, 2021 27.13 27.29 26.44 26.62 1,406,277 -0.25(-0.93%)
Sep 20, 2021 27.30 27.95 26.34 26.87 2,086,898 -1.81(-6.31%)
Sep 17, 2021 28.14 29.00 27.97 28.68 2,818,663 +0.63(+2.25%)
Sep 16, 2021 28.53 29.07 27.93 28.05 4,206,935 -0.64(-2.23%)
Sep 15, 2021 29.20 29.50 28.40 28.69 1,422,839 -0.06(-0.21%)
Sep 14, 2021 29.32 30.04 28.20 28.75 1,695,151 -0.61(-2.08%)
Sep 13, 2021 30.31 30.31 28.41 29.36 1,391,873 -0.68(-2.26%)
Sep 10, 2021 30.66 31.96 29.85 30.04 1,306,364 -0.46(-1.51%)
Sep 09, 2021 30.48 31.06 30.26 30.50 1,292,583 +0.06(+0.20%)
Sep 08, 2021 32.16 32.82 30.16 30.44 2,557,420 -1.72(-5.35%)
Sep 07, 2021 31.30 33.30 31.29 32.16 1,773,758 +1.12(+3.61%)
Sep 03, 2021 31.30 31.30 30.19 31.04 1,066,666 -0.26(-0.83%)
Sep 02, 2021 31.12 32.46 31.00 31.30 1,505,937 +0.18(+0.58%)
Sep 01, 2021 31.02 31.72 29.81 31.12 2,049,054 +0.06(+0.19%)
Aug 31, 2021 28.51 31.75 28.45 31.06 4,028,733 +2.59(+9.10%)
Aug 30, 2021 28.99 29.15 28.12 28.47 726,092 -0.27(-0.94%)
Aug 27, 2021 27.64 29.00 27.56 28.74 972,755 +1.11(+4.02%)
Aug 26, 2021 28.90 29.55 26.91 27.63 1,960,200 -1.37(-4.72%)
Aug 25, 2021 28.67 29.37 28.16 29.00 917,765 -0.08(-0.28%)
Aug 24, 2021 28.75 29.57 28.60 29.08 1,223,097 +0.53(+1.86%)
Aug 23, 2021 28.89 29.22 28.11 28.55 1,054,467 -0.15(-0.52%)
Aug 20, 2021 27.66 29.16 27.50 28.70 2,638,112 +2.18(+8.22%)
Aug 19, 2021 26.19 26.59 25.42 26.52 1,321,498 -0.04(-0.15%)
Aug 18, 2021 26.67 27.49 26.17 26.56 1,230,716 -0.03(-0.11%)
Aug 17, 2021 27.80 28.14 26.08 26.59 2,164,375 -1.57(-5.58%)
Aug 16, 2021 28.81 29.00 27.82 28.16 1,304,596 -1.03(-3.53%)
Aug 13, 2021 28.75 29.72 28.58 29.19 1,013,329 +0.28(+0.97%)
Aug 12, 2021 29.00 29.72 28.14 28.91 2,812,691 -0.45(-1.53%)
Aug 11, 2021 27.49 29.40 27.35 29.36 2,973,186 +2.13(+7.82%)
Aug 10, 2021 26.40 27.92 26.23 27.23 1,686,532 +1.07(+4.09%)
Aug 09, 2021 26.75 27.45 25.99 26.16 2,604,741 -0.75(-2.79%)
Aug 06, 2021 27.54 27.91 26.90 26.91 1,235,452 -0.38(-1.39%)
Aug 05, 2021 27.62 28.01 27.06 27.29 1,875,633 -0.27(-0.98%)
Aug 04, 2021 25.75 28.36 25.70 27.56 4,428,151 +1.50(+5.76%)
Aug 03, 2021 26.09 26.49 24.64 26.06 4,234,441 +0.25(+0.97%)
Aug 02, 2021 25.00 25.92 23.44 25.81 5,261,911 +1.41(+5.78%)
Jul 30, 2021 24.86 25.95 24.05 24.40 8,154,815 +0.38(+1.58%)
Jul 29, 2021 22.35 25.70 21.59 24.02 41,540,568 +7.77(+47.82%)
Jul 28, 2021 15.98 16.54 15.59 16.25 2,406,130 +0.31(+1.94%)
Jul 27, 2021 16.16 16.38 15.67 15.94 893,233 -0.46(-2.80%)
Jul 26, 2021 15.88 16.68 15.83 16.40 928,860 +0.52(+3.27%)
Jul 23, 2021 16.23 16.37 15.78 15.88 623,082 -0.28(-1.73%)
Jul 22, 2021 16.63 16.63 15.92 16.16 1,001,817 -0.48(-2.88%)
Jul 21, 2021 16.00 16.76 16.00 16.64 1,253,022 +0.81(+5.12%)
Jul 20, 2021 15.19 15.97 14.95 15.83 1,061,783 +0.70(+4.63%)
Jul 19, 2021 15.06 15.72 14.97 15.13 1,095,305 -0.52(-3.32%)
Jul 16, 2021 16.21 16.45 15.48 15.65 993,464 -0.43(-2.67%)
Jul 15, 2021 16.22 16.88 15.89 16.08 1,150,707 -0.21(-1.29%)
Jul 14, 2021 16.90 17.07 16.07 16.29 845,021 -0.39(-2.34%)
Jul 13, 2021 17.40 17.43 16.56 16.68 1,445,385 -0.66(-3.81%)
Jul 12, 2021 17.21 17.37 16.98 17.34 1,303,443 -0.02(-0.12%)
Jul 09, 2021 17.38 17.61 17.17 17.36 729,221 +0.37(+2.18%)
Jul 08, 2021 16.38 17.30 15.91 16.99 1,506,858 +0.09(+0.53%)
Jul 07, 2021 16.85 17.18 16.36 16.90 1,576,578 -0.23(-1.34%)
Jul 06, 2021 17.13 17.21 16.81 17.13 1,665,482 -0.01(-0.06%)
Jul 02, 2021 17.55 17.68 17.10 17.14 655,085 -0.39(-2.22%)
Jul 01, 2021 18.23 18.36 17.46 17.53 1,076,704 -0.60(-3.31%)
Jun 30, 2021 17.86 18.34 17.76 18.13 1,882,572 +0.02(+0.11%)
Jun 29, 2021 18.99 18.99 18.05 18.11 963,574 -0.64(-3.41%)
Jun 28, 2021 19.29 19.30 18.69 18.75 834,653 -0.64(-3.30%)
Jun 25, 2021 19.87 20.02 19.31 19.39 3,954,050 -0.45(-2.27%)
Jun 24, 2021 19.70 20.09 19.58 19.84 1,237,943 +0.38(+1.95%)
Jun 23, 2021 18.91 19.71 18.67 19.46 975,262 +0.48(+2.53%)
Jun 22, 2021 18.83 19.14 18.29 18.98 1,006,206 -0.02(-0.11%)
Jun 21, 2021 18.86 19.44 18.12 19.00 1,627,526 +0.29(+1.55%)
Jun 18, 2021 17.84 18.86 17.60 18.71 2,893,180 +0.42(+2.30%)
Jun 17, 2021 18.50 18.89 17.71 18.29 1,474,374 -0.09(-0.49%)
Jun 16, 2021 17.57 18.41 17.33 18.38 1,915,474 +0.71(+4.02%)
Jun 15, 2021 16.55 17.83 16.54 17.67 1,751,450 +1.02(+6.13%)
Jun 14, 2021 16.71 16.97 16.57 16.65 875,839 -0.03(-0.18%)
Jun 11, 2021 16.32 16.86 16.21 16.68 964,202 +0.55(+3.41%)
Jun 10, 2021 16.40 16.47 15.66 16.13 1,299,644 -0.21(-1.29%)
Jun 09, 2021 16.96 17.15 16.23 16.34 1,029,469 -0.62(-3.66%)
Jun 08, 2021 16.40 17.08 16.27 16.96 1,527,294 +0.64(+3.92%)
Jun 07, 2021 15.76 16.50 15.74 16.32 1,099,474 +0.69(+4.41%)
Jun 04, 2021 16.01 16.23 15.42 15.63 1,330,047 -0.46(-2.86%)
Jun 03, 2021 16.14 16.75 15.79 16.09 1,648,924 -0.22(-1.35%)
Jun 02, 2021 16.20 16.53 15.97 16.31 1,054,501 +0.22(+1.37%)
Jun 01, 2021 15.45 16.12 15.40 16.09 2,737,169 +0.81(+5.30%)
May 28, 2021 15.39 15.50 15.00 15.28 1,303,625 +0.05(+0.33%)
May 27, 2021 14.96 15.29 14.44 15.23 2,504,182 +0.45(+3.04%)
May 26, 2021 14.31 14.81 14.19 14.78 2,769,516 +0.55(+3.87%)
May 25, 2021 14.02 14.88 14.02 14.23 1,492,942 +0.33(+2.37%)
May 24, 2021 13.88 14.12 13.45 13.90 2,583,284 +0.09(+0.65%)
May 21, 2021 12.81 14.16 12.62 13.81 5,412,670 +1.22(+9.69%)
May 20, 2021 12.71 12.82 12.25 12.59 2,300,501 -0.10(-0.79%)
May 19, 2021 12.47 12.71 12.20 12.69 1,821,054 -0.24(-1.86%)
May 18, 2021 12.94 13.44 12.77 12.93 1,365,909 +0.05(+0.39%)
May 17, 2021 12.97 13.40 12.72 12.88 1,785,384 -0.10(-0.77%)
May 14, 2021 12.57 13.10 12.37 12.98 2,215,736 +0.63(+5.10%)
May 13, 2021 12.37 13.05 11.99 12.35 2,044,163 +0.25(+2.07%)
May 12, 2021 12.93 13.17 11.97 12.10 2,022,259 -0.88(-6.78%)
May 11, 2021 12.45 13.13 12.19 12.98 1,475,778 +0.09(+0.70%)
May 10, 2021 14.49 14.51 12.76 12.89 1,867,619 -1.61(-11.10%)
May 07, 2021 14.11 14.81 14.04 14.50 954,308 +0.38(+2.69%)
May 06, 2021 14.18 14.29 13.46 14.12 1,806,522 -0.03(-0.21%)
May 05, 2021 15.07 15.13 14.11 14.15 2,030,970 -0.81(-5.41%)
May 04, 2021 14.89 15.19 14.15 14.96 2,644,599 -0.12(-0.80%)
May 03, 2021 15.68 15.85 15.04 15.08 1,306,606 -0.31(-2.01%)
Apr 30, 2021 15.41 15.60 14.97 15.39 1,916,600 -0.60(-3.75%)
Apr 29, 2021 16.26 17.38 15.33 15.99 4,040,172 +0.32(+2.04%)
Apr 28, 2021 14.78 15.78 14.58 15.67 3,131,832 +0.71(+4.75%)
Apr 27, 2021 15.18 15.19 14.62 14.96 1,285,335 -0.09(-0.60%)
Apr 26, 2021 14.53 15.25 14.38 15.05 1,354,704 +0.63(+4.37%)
Apr 23, 2021 14.06 14.67 14.02 14.42 892,600 +0.34(+2.41%)
Apr 22, 2021 14.05 14.67 13.84 14.08 2,682,244 +0.12(+0.86%)
Apr 21, 2021 13.34 14.02 13.15 13.96 1,624,828 +0.44(+3.25%)
Apr 20, 2021 14.00 14.00 13.16 13.52 2,319,600 -0.62(-4.38%)
Apr 19, 2021 14.61 14.65 13.98 14.14 2,116,081 -0.61(-4.14%)
Apr 16, 2021 14.90 15.04 14.62 14.75 1,466,000 -0.03(-0.20%)
Apr 15, 2021 15.13 15.31 14.41 14.78 1,646,456 -0.04(-0.27%)
Apr 14, 2021 14.83 15.26 14.68 14.82 2,618,136 +0.09(+0.61%)
Apr 13, 2021 14.54 14.88 14.18 14.73 2,742,477 -0.23(-1.54%)
Apr 12, 2021 15.70 15.70 14.76 14.96 1,699,460 -0.81(-5.14%)
Apr 09, 2021 16.00 16.17 15.56 15.77 1,668,300 -0.31(-1.93%)
Apr 08, 2021 15.89 16.30 15.32 16.08 2,391,007 +0.38(+2.42%)
Apr 07, 2021 16.16 16.46 15.47 15.70 4,775,198 -0.14(-0.88%)
Apr 06, 2021 15.45 16.17 15.36 15.84 3,433,463 +0.36(+2.33%)
Apr 05, 2021 16.74 16.83 15.44 15.48 2,694,747 -0.92(-5.61%)
Apr 01, 2021 16.65 17.15 16.35 16.40 2,483,300 -0.12(-0.73%)
Mar 31, 2021 16.33 16.67 15.76 16.52 3,460,575 +0.22(+1.35%)
Mar 30, 2021 15.20 16.36 14.73 16.30 5,812,542 +0.95(+6.19%)
Mar 29, 2021 15.82 16.75 14.63 15.35 17,146,448 -1.50(-8.90%)
Mar 26, 2021 19.39 19.42 12.55 16.85 11,881,400 -2.08(-10.99%)
Mar 25, 2021 17.86 19.19 17.19 18.93 2,774,695 +0.57(+3.10%)
Mar 24, 2021 20.40 20.54 18.36 18.36 1,962,161 -1.59(-7.97%)
Mar 23, 2021 20.90 21.43 18.55 19.95 3,547,934 -1.45(-6.78%)
Mar 22, 2021 22.60 22.68 20.75 21.40 2,714,653 -0.32(-1.47%)
Mar 19, 2021 19.66 22.00 19.01 21.72 5,699,400 +1.98(+10.03%)
Mar 18, 2021 19.85 21.40 18.87 19.74 4,372,506 -0.17(-0.85%)
Mar 17, 2021 17.74 20.11 17.74 19.91 3,870,070 +1.99(+11.10%)
Mar 16, 2021 17.94 19.10 16.98 17.92 8,588,611 +0.83(+4.86%)
Mar 15, 2021 15.00 17.67 14.93 17.09 6,373,349 +2.01(+13.33%)
Mar 12, 2021 13.17 15.36 13.06 15.08 7,996,300 +2.30(+18.00%)
Mar 11, 2021 11.95 13.11 11.46 12.78 3,856,725 +0.81(+6.77%)
Mar 10, 2021 11.59 12.07 11.35 11.97 2,387,951 +0.82(+7.35%)
Mar 09, 2021 11.15 11.58 10.83 11.15 2,993,912 +0.24(+2.20%)
Mar 08, 2021 11.17 11.32 10.76 10.91 1,841,981 -0.09(-0.82%)
Mar 05, 2021 11.13 11.44 9.500 11.00 2,079,800 +0.03(+0.27%)
Mar 04, 2021 11.54 11.75 10.55 10.97 1,165,585 -0.68(-5.84%)
Mar 03, 2021 11.81 11.98 11.49 11.65 678,262 -0.16(-1.35%)
Mar 02, 2021 11.72 12.25 11.67 11.81 911,568 +0.00(+0.00%)
Mar 01, 2021 11.24 11.83 11.16 11.81 810,610 +1.04(+9.66%)
Feb 26, 2021 10.95 11.14 10.46 10.77 1,763,700 -0.09(-0.83%)
Feb 25, 2021 11.93 11.95 10.83 10.86 1,656,956 -1.13(-9.42%)
Feb 24, 2021 11.92 12.18 11.50 11.99 1,230,826 +0.22(+1.87%)
Feb 23, 2021 11.95 12.53 11.12 11.77 2,323,863 -0.48(-3.92%)
Feb 22, 2021 11.83 12.51 11.83 12.25 1,468,307 +0.18(+1.49%)
Feb 19, 2021 12.02 12.45 11.99 12.07 1,893,300 +0.13(+1.09%)
Feb 18, 2021 12.08 12.33 11.22 11.94 1,239,327 -0.41(-3.32%)
Feb 17, 2021 12.94 13.00 12.20 12.35 1,006,673 -0.37(-2.91%)
Feb 16, 2021 12.32 13.30 12.15 12.72 2,043,335 +0.48(+3.92%)
Feb 12, 2021 12.17 12.56 12.16 12.24 707,000 +0.03(+0.25%)
Feb 11, 2021 12.88 13.01 12.05 12.21 1,285,328 -0.62(-4.83%)
Feb 10, 2021 13.50 13.78 12.62 12.83 2,566,455 -0.51(-3.82%)
Feb 09, 2021 13.58 13.78 13.14 13.34 1,567,641 -0.30(-2.20%)
Feb 08, 2021 13.79 14.28 13.61 13.64 2,906,808 +0.13(+0.96%)
Feb 05, 2021 13.36 13.88 13.10 13.51 1,503,300 +0.36(+2.74%)
Feb 04, 2021 12.83 13.70 12.83 13.15 2,348,027 +0.37(+2.90%)
Feb 03, 2021 11.60 12.99 11.43 12.78 2,350,151 +1.27(+11.03%)
Feb 02, 2021 11.45 11.72 11.27 11.51 1,331,031 +0.27(+2.40%)
Feb 01, 2021 10.98 11.31 10.66 11.24 1,294,281 +0.39(+3.59%)
Jan 29, 2021 11.43 11.97 10.82 10.85 1,317,400 -0.55(-4.82%)
Jan 28, 2021 11.16 11.47 11.07 11.40 808,521 +0.36(+3.26%)
Jan 27, 2021 11.02 11.53 10.85 11.04 1,379,608 -0.27(-2.39%)
Jan 26, 2021 11.46 11.72 11.23 11.31 1,270,165 +0.00(+0.00%)
Jan 25, 2021 11.50 11.89 11.07 11.31 1,390,211 -0.30(-2.58%)
Jan 22, 2021 11.40 12.20 11.38 11.61 1,067,200 +0.05(+0.43%)
Jan 21, 2021 12.11 12.22 11.23 11.56 1,362,572 -0.50(-4.15%)
Jan 20, 2021 12.15 12.29 11.68 12.06 1,918,075 -0.13(-1.07%)
Jan 19, 2021 11.57 12.31 11.20 12.19 1,670,217 +1.53(+14.35%)
Jan 15, 2021 11.09 11.15 10.64 10.66 988,500 -0.59(-5.24%)
Jan 14, 2021 11.38 11.80 11.21 11.25 1,157,589 -0.08(-0.71%)
Jan 13, 2021 11.15 11.93 11.02 11.33 1,808,915 +0.31(+2.81%)
Jan 12, 2021 11.05 11.27 10.91 11.02 1,166,137 +0.17(+1.57%)
Jan 11, 2021 11.10 11.26 10.65 10.85 1,134,154 -0.46(-4.07%)
Jan 08, 2021 11.61 11.68 11.15 11.31 1,789,800 -0.21(-1.82%)
Jan 07, 2021 10.35 11.59 10.21 11.52 3,749,812 +1.43(+14.17%)
Jan 06, 2021 9.800 10.18 9.660 10.09 2,397,389 +0.50(+5.21%)
Jan 05, 2021 9.540 9.900 9.400 9.590 1,714,691 +0.09(+0.95%)
Jan 04, 2021 10.27 10.42 9.260 9.500 4,200,445 -1.06(-10.04%)
Dec 31, 2020 10.56 10.56 10.56 1,349,427 +2.19(+26.16%)
Dec 30, 2020 8.170 8.440 8.080 8.370 1,349,427 +0.21(+2.57%)
Dec 29, 2020 8.630 8.630 8.150 8.160 2,658,294 -0.39(-4.56%)
Dec 28, 2020 8.960 9.150 8.530 8.550 1,232,411 -0.27(-3.06%)
Dec 24, 2020 8.950 8.987 8.540 8.820 1,589,100 -0.14(-1.56%)
Dec 23, 2020 8.550 9.090 8.520 8.960 2,573,160 +0.50(+5.91%)
Dec 22, 2020 8.620 8.850 8.410 8.460 2,248,844 -0.20(-2.31%)
Dec 21, 2020 8.360 8.700 8.170 8.660 4,410,444 +0.17(+2.00%)
Dec 18, 2020 8.640 8.945 8.470 8.490 2,735,900 -0.15(-1.74%)
Dec 17, 2020 9.000 9.040 8.510 8.640 2,118,543 -0.26(-2.92%)
Dec 16, 2020 9.180 9.250 8.880 8.900 1,189,927 -0.19(-2.09%)
Dec 15, 2020 8.970 9.190 8.910 9.090 2,281,683 +0.23(+2.60%)
Dec 14, 2020 9.280 9.490 8.860 8.860 2,360,324 -0.24(-2.64%)
Dec 11, 2020 9.040 9.210 8.860 9.100 2,193,500 -0.07(-0.76%)
Dec 10, 2020 8.800 9.270 8.790 9.170 2,654,767 +0.16(+1.78%)
Dec 09, 2020 9.470 9.680 8.830 9.010 2,596,745 -0.36(-3.84%)
Dec 08, 2020 9.560 9.880 9.230 9.370 2,156,861 -0.29(-3.00%)
Dec 07, 2020 9.180 9.870 8.810 9.660 1,968,082 +0.81(+9.15%)
Dec 04, 2020 8.230 9.250 8.200 8.850 2,945,400 +0.69(+8.46%)
Dec 03, 2020 8.480 8.480 8.130 8.160 1,000,494 -0.24(-2.86%)
Dec 02, 2020 8.170 8.450 8.060 8.400 1,560,435 +0.19(+2.31%)
Dec 01, 2020 8.210 8.680 8.200 8.210 2,577,632 +0.23(+2.88%)
Nov 30, 2020 7.990 8.330 7.910 7.980 1,460,669 +0.01(+0.13%)
Nov 27, 2020 8.120 8.170 7.615 7.970 1,373,400 -0.11(-1.36%)
Nov 25, 2020 7.470 8.110 7.440 8.080 1,800,500 +0.57(+7.59%)
Nov 24, 2020 7.690 7.890 7.495 7.510 1,844,785 +0.03(+0.40%)
Nov 23, 2020 6.970 7.600 6.840 7.480 2,039,659 +0.62(+9.04%)
Nov 20, 2020 6.250 7.030 6.200 6.860 1,750,000 +0.49(+7.69%)
Nov 19, 2020 6.440 6.490 6.130 6.370 1,343,235 -0.16(-2.45%)
Nov 18, 2020 5.730 6.780 5.710 6.530 3,051,584 +0.89(+15.78%)
Nov 17, 2020 5.520 5.740 5.370 5.640 1,057,137 +0.03(+0.53%)
Nov 16, 2020 5.750 5.900 5.580 5.610 2,637,052 +0.09(+1.63%)
Nov 13, 2020 5.570 5.655 5.430 5.520 1,547,200 +0.06(+1.10%)
Nov 12, 2020 5.320 5.580 5.300 5.460 1,250,811 +0.08(+1.49%)
Nov 11, 2020 5.520 5.550 5.340 5.380 1,409,887 -0.08(-1.47%)
Nov 10, 2020 5.550 5.700 5.320 5.460 2,852,074 -0.17(-3.02%)
Nov 09, 2020 5.600 5.990 5.480 5.630 2,325,402 +0.52(+10.18%)
Nov 06, 2020 5.590 5.590 4.980 5.110 2,675,600 -0.45(-8.09%)
Nov 05, 2020 5.500 5.750 5.220 5.560 3,561,028 +0.22(+4.12%)
Nov 04, 2020 5.170 5.410 5.110 5.340 2,107,331 -0.02(-0.37%)
Nov 03, 2020 5.040 5.410 5.000 5.360 1,461,711 +0.40(+8.06%)
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.