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 )

43.06 -1.09 (-2.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2020 189.29 197.49 176.24 183.39 201,212 -7.17(-3.76%)
Mar 30, 2020 193.76 197.99 182.52 190.56 195,747 -1.62(-0.84%)
Mar 27, 2020 192.36 195.26 182.00 192.18 176,300 -8.81(-4.38%)
Mar 26, 2020 202.00 215.00 195.56 200.99 168,131 +1.24(+0.62%)
Mar 25, 2020 189.08 213.29 185.39 199.75 275,466 +10.93(+5.79%)
Mar 24, 2020 173.83 192.95 169.73 188.82 215,659 +24.57(+14.96%)
Mar 23, 2020 188.67 188.67 156.57 164.25 371,319 -23.96(-12.73%)
Mar 20, 2020 199.36 218.66 178.85 188.21 224,500 -10.63(-5.35%)
Mar 19, 2020 196.02 211.41 171.01 198.84 282,783 +1.26(+0.64%)
Mar 18, 2020 227.89 233.69 175.74 197.58 268,116 -43.86(-18.17%)
Mar 17, 2020 259.10 265.03 233.07 241.44 224,755 -12.43(-4.90%)
Mar 16, 2020 215.71 253.88 211.65 253.87 194,803 +6.31(+2.55%)
Mar 13, 2020 240.14 247.56 223.63 247.56 202,200 +24.22(+10.84%)
Mar 12, 2020 226.59 236.27 219.75 223.34 196,651 -26.43(-10.58%)
Mar 11, 2020 263.06 268.05 247.08 249.77 294,836 -20.52(-7.59%)
Mar 10, 2020 276.49 276.49 256.95 270.29 183,093 +2.57(+0.96%)
Mar 09, 2020 257.00 275.73 255.00 267.72 291,227 -15.40(-5.44%)
Mar 06, 2020 265.10 286.45 265.10 283.12 231,800 +10.42(+3.82%)
Mar 05, 2020 276.34 280.50 269.46 272.70 223,005 -11.65(-4.10%)
Mar 04, 2020 269.52 286.81 267.71 284.35 175,377 +18.72(+7.05%)
Mar 03, 2020 284.12 289.02 263.63 265.63 166,926 -18.28(-6.44%)
Mar 02, 2020 277.94 284.30 272.02 283.91 165,060 +8.09(+2.93%)
Feb 28, 2020 264.56 277.00 260.11 275.82 217,100 +3.25(+1.19%)
Feb 27, 2020 283.63 288.48 272.56 272.57 215,181 -17.17(-5.93%)
Feb 26, 2020 294.00 301.05 288.38 289.74 226,138 -3.13(-1.07%)
Feb 25, 2020 306.46 312.00 285.95 292.87 728,739 -48.46(-14.20%)
Feb 24, 2020 327.36 343.89 325.00 341.33 210,933 +3.84(+1.14%)
Feb 21, 2020 340.80 342.09 333.59 337.49 114,300 -5.69(-1.66%)
Feb 20, 2020 331.05 343.95 330.59 343.18 126,507 +12.32(+3.72%)
Feb 19, 2020 334.06 335.08 326.79 330.86 91,423 -0.60(-0.18%)
Feb 18, 2020 325.88 334.51 323.94 331.46 82,592 +4.36(+1.33%)
Feb 14, 2020 327.66 328.66 324.41 327.10 47,700 +0.44(+0.13%)
Feb 13, 2020 318.80 329.11 317.83 326.66 69,305 -0.05(-0.02%)
Feb 12, 2020 325.00 329.82 320.25 326.71 110,408 +2.39(+0.74%)
Feb 11, 2020 316.70 326.77 316.70 324.32 104,608 +8.22(+2.60%)
Feb 10, 2020 313.19 317.03 311.81 316.10 51,105 +1.93(+0.61%)
Feb 07, 2020 315.95 316.49 309.40 314.17 66,200 -3.10(-0.98%)
Feb 06, 2020 313.84 319.05 313.84 317.27 66,013 +3.59(+1.14%)
Feb 05, 2020 320.18 320.18 312.20 313.68 152,188 -4.72(-1.48%)
Feb 04, 2020 312.00 320.38 311.00 318.40 124,837 +10.44(+3.39%)
Feb 03, 2020 311.47 315.35 304.46 307.96 107,510 -3.24(-1.04%)
Jan 31, 2020 312.43 312.61 307.85 311.20 77,500 -2.49(-0.79%)
Jan 30, 2020 308.67 314.39 306.26 313.69 47,739 +3.27(+1.05%)
Jan 29, 2020 314.37 314.37 308.54 310.42 71,305 -3.08(-0.98%)
Jan 28, 2020 306.80 318.51 306.49 313.50 89,704 +8.17(+2.68%)
Jan 27, 2020 309.32 310.80 302.05 305.33 104,847 -6.44(-2.07%)
Jan 24, 2020 311.13 312.67 307.33 311.77 86,100 +2.68(+0.87%)
Jan 23, 2020 308.57 310.98 302.57 309.09 102,126 +0.27(+0.09%)
Jan 22, 2020 312.27 317.73 307.68 308.82 75,809 -2.58(-0.83%)
Jan 21, 2020 309.45 313.58 309.06 311.40 83,911 +1.02(+0.33%)
Jan 17, 2020 311.10 312.93 309.67 310.38 76,600 -0.14(-0.05%)
Jan 16, 2020 316.47 316.47 309.31 310.52 97,514 +0.27(+0.09%)
Jan 15, 2020 313.14 316.00 309.42 310.25 92,365 -3.45(-1.10%)
Jan 14, 2020 314.02 314.38 307.41 313.70 97,219 -0.32(-0.10%)
Jan 13, 2020 307.47 314.18 306.55 314.02 97,790 +8.02(+2.62%)
Jan 10, 2020 308.28 309.03 304.80 306.00 85,200 +0.36(+0.12%)
Jan 09, 2020 306.79 307.30 301.00 305.64 101,316 +1.32(+0.43%)
Jan 08, 2020 301.81 305.84 298.07 304.32 114,182 +3.12(+1.04%)
Jan 07, 2020 300.30 303.78 295.55 301.20 92,901 +0.86(+0.29%)
Jan 06, 2020 302.59 306.12 298.26 300.34 113,767 -4.84(-1.59%)
Jan 03, 2020 304.06 306.85 301.58 305.18 116,200 -1.78(-0.58%)
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.