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

Lendingtree Inc (NQ: TREE )

42.69 -1.46 (-3.31%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 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 (%)
Nov 30, 2015 102.39 103.24 101.48 101.88 343,108 -0.70(-0.68%)
Nov 27, 2015 101.33 102.70 99.59 102.58 303,343 +1.76(+1.75%)
Nov 25, 2015 101.80 100.82 100.82 100.82 341,700 -1.38(-1.35%)
Nov 24, 2015 99.12 103.72 99.12 102.20 409,503 +1.97(+1.97%)
Nov 23, 2015 101.83 103.39 99.07 100.23 375,997 -0.69(-0.68%)
Nov 20, 2015 104.35 105.80 100.11 100.92 446,363 -2.91(-2.80%)
Nov 19, 2015 110.96 113.00 102.70 103.83 463,708 -6.68(-6.04%)
Nov 18, 2015 118.64 120.54 110.20 110.51 595,983 -6.28(-5.38%)
Nov 17, 2015 117.88 119.04 116.01 116.79 412,586 -0.40(-0.34%)
Nov 16, 2015 117.92 118.09 114.03 117.19 472,485 +0.70(+0.60%)
Nov 13, 2015 118.34 119.40 114.82 116.49 388,845 -2.51(-2.11%)
Nov 12, 2015 121.08 123.66 117.40 119.00 343,902 -2.46(-2.03%)
Nov 11, 2015 122.21 125.75 120.43 121.46 299,123 +0.16(+0.13%)
Nov 10, 2015 128.28 128.57 120.72 121.30 394,400 -7.68(-5.95%)
Nov 09, 2015 127.20 131.83 125.46 128.98 667,799 +4.01(+3.21%)
Nov 06, 2015 119.00 126.44 118.11 124.97 1,422,415 +4.72(+3.93%)
Nov 05, 2015 114.40 120.96 114.00 120.25 241,513 +6.35(+5.58%)
Nov 04, 2015 116.07 117.30 113.45 113.90 272,287 -1.87(-1.62%)
Nov 03, 2015 115.09 118.45 114.50 115.77 161,196 +0.77(+0.67%)
Nov 02, 2015 119.93 119.93 112.46 115.00 322,163 -6.36(-5.24%)
Oct 30, 2015 122.80 123.14 119.61 121.36 296,148 -1.15(-0.94%)
Oct 29, 2015 126.48 127.66 121.21 122.51 477,468 -4.78(-3.76%)
Oct 28, 2015 123.92 127.72 121.08 127.29 438,724 +3.29(+2.65%)
Oct 27, 2015 120.97 124.50 116.96 124.00 573,512 +3.02(+2.50%)
Oct 26, 2015 117.79 124.00 107.25 120.98 1,701,721 +22.98(+23.45%)
Oct 23, 2015 95.97 99.47 91.60 98.00 648,501 +3.38(+3.57%)
Oct 22, 2015 94.79 96.29 93.15 94.62 492,482 +0.13(+0.14%)
Oct 21, 2015 98.83 99.43 94.83 94.49 444,762 -4.25(-4.30%)
Oct 20, 2015 98.46 99.50 97.99 98.74 426,147 +0.28(+0.28%)
Oct 19, 2015 95.91 100.12 95.80 98.46 337,452 +2.27(+2.36%)
Oct 16, 2015 96.73 98.55 94.67 96.19 165,546 -0.17(-0.18%)
Oct 15, 2015 93.24 96.41 92.29 96.36 356,809 +3.72(+4.02%)
Oct 14, 2015 92.54 93.66 90.12 92.64 330,205 +0.25(+0.27%)
Oct 13, 2015 97.05 98.50 92.24 92.39 153,422 -5.66(-5.77%)
Oct 12, 2015 96.00 98.80 95.50 98.05 259,093 +1.68(+1.74%)
Oct 09, 2015 95.83 97.40 94.50 96.37 136,728 +0.37(+0.39%)
Oct 08, 2015 95.21 97.91 93.70 96.00 302,526 +0.50(+0.52%)
Oct 07, 2015 91.71 95.54 91.20 95.50 244,332 +4.01(+4.38%)
Oct 06, 2015 95.61 98.08 89.09 91.49 207,094 -4.64(-4.83%)
Oct 05, 2015 92.84 97.23 92.84 96.13 203,891 +3.62(+3.91%)
Oct 02, 2015 89.26 92.72 87.73 92.51 258,246 +2.47(+2.74%)
Oct 01, 2015 92.66 93.09 85.18 90.04 313,914 -2.99(-3.21%)
Sep 30, 2015 91.27 96.29 90.00 93.03 399,184 +3.04(+3.38%)
Sep 29, 2015 91.14 92.49 87.97 89.99 257,214 -1.08(-1.19%)
Sep 28, 2015 97.76 97.76 88.78 91.07 490,271 -7.36(-7.48%)
Sep 25, 2015 104.01 105.89 97.29 98.43 243,875 -4.62(-4.48%)
Sep 24, 2015 115.57 116.00 101.36 103.05 614,496 -13.82(-11.83%)
Sep 23, 2015 116.20 121.77 115.95 116.87 156,771 +0.57(+0.49%)
Sep 22, 2015 114.36 116.38 113.95 116.30 182,208 +0.70(+0.61%)
Sep 21, 2015 116.03 118.36 112.94 115.60 167,027 -0.21(-0.18%)
Sep 18, 2015 116.31 117.99 115.20 115.81 267,218 -2.46(-2.08%)
Sep 17, 2015 116.25 120.10 115.10 118.27 233,852 +2.04(+1.76%)
Sep 16, 2015 116.25 116.49 113.46 116.23 233,969 +0.40(+0.35%)
Sep 15, 2015 105.87 116.47 105.87 115.83 261,390 +10.34(+9.80%)
Sep 14, 2015 105.55 108.48 105.00 105.49 168,144 +0.15(+0.14%)
Sep 11, 2015 104.64 105.72 104.12 105.34 135,971 +0.41(+0.39%)
Sep 10, 2015 104.03 106.07 103.00 104.93 123,435 +0.98(+0.94%)
Sep 09, 2015 106.65 107.48 103.75 103.95 167,599 -1.53(-1.45%)
Sep 08, 2015 105.13 106.68 103.75 105.48 215,609 +1.29(+1.24%)
Sep 04, 2015 103.90 104.19 104.19 104.19 174,300 -0.75(-0.71%)
Sep 03, 2015 99.44 106.00 99.44 104.94 277,603 +6.50(+6.60%)
Sep 02, 2015 102.32 102.32 96.34 98.44 388,485 -2.41(-2.39%)
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.